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
- 2006-07-21 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 | $16.28 | $16.28 | 1,796,600 | — | — |
| 2017-12-28 | $16.27 | $16.27 | 261,300 | — | — |
| 2017-12-27 | $16.17 | $16.17 | 371,200 | — | — |
| 2017-12-26 | $16.13 | $16.13 | 169,900 | — | — |
| 2017-12-22 | $15.85 | $15.85 | 115,300 | — | — |
| 2017-12-21 | $15.80 | $15.80 | 79,100 | — | — |
| 2017-12-20 | $15.75 | $15.75 | 220,000 | — | — |
| 2017-12-19 | $15.63 | $15.63 | 182,500 | — | — |
| 2017-12-18 | $15.57 | $15.57 | 188,800 | — | — |
| 2017-12-15 | $15.53 | $15.53 | 146,400 | — | — |
| 2017-12-14 | $15.50 | $15.50 | 221,600 | — | — |
| 2017-12-13 | $15.40 | $15.40 | 426,300 | — | — |
| 2017-12-12 | $15.49 | $15.49 | 131,200 | — | — |
| 2017-12-11 | $15.61 | $15.61 | 129,000 | — | — |
| 2017-12-08 | $15.54 | $15.54 | 97,900 | — | — |
| 2017-12-07 | $15.40 | $15.40 | 131,100 | — | — |
| 2017-12-06 | $15.33 | $15.33 | 164,600 | — | — |
| 2017-12-05 | $15.65 | $15.65 | 81,000 | — | — |
| 2017-12-04 | $15.65 | $15.65 | 235,800 | — | — |
| 2017-12-01 | $15.87 | $15.87 | 164,800 | — | — |
| 2017-11-30 | $15.68 | $15.68 | 165,400 | — | — |
| 2017-11-29 | $15.76 | $15.76 | 70,300 | — | — |
| 2017-11-28 | $15.86 | $15.86 | 141,600 | — | — |
| 2017-11-27 | $15.87 | $15.87 | 95,900 | — | — |
| 2017-11-24 | $15.93 | $15.93 | 44,200 | — | — |
| 2017-11-22 | $15.86 | $15.86 | 278,200 | — | — |
| 2017-11-21 | $15.72 | $15.72 | 74,700 | — | — |
| 2017-11-20 | $15.63 | $15.63 | 58,500 | — | — |
| 2017-11-17 | $15.73 | $15.73 | 125,600 | — | — |
| 2017-11-16 | $15.49 | $15.49 | 118,500 | — | — |
| 2017-11-15 | $15.55 | $15.55 | 83,700 | — | — |
| 2017-11-14 | $15.55 | $15.55 | 432,200 | — | — |
| 2017-11-13 | $15.80 | $15.80 | 89,800 | — | — |
| 2017-11-10 | $15.86 | $15.86 | 107,100 | — | — |
| 2017-11-09 | $15.90 | $15.90 | 619,500 | — | — |
| 2017-11-08 | $15.87 | $15.87 | 139,100 | — | — |
| 2017-11-07 | $15.93 | $15.93 | 409,200 | — | — |
| 2017-11-06 | $16.04 | $16.04 | 475,700 | — | — |
| 2017-11-03 | $15.71 | $15.71 | 123,900 | — | — |
| 2017-11-02 | $15.55 | $15.55 | 1,039,900 | — | — |
| 2017-11-01 | $15.48 | $15.48 | 2,796,000 | — | — |
| 2017-10-31 | $15.48 | $15.48 | 1,473,700 | — | — |
| 2017-10-30 | $15.43 | $15.43 | 81,500 | — | — |
| 2017-10-27 | $15.39 | $15.39 | 86,800 | — | — |
| 2017-10-26 | $15.24 | $15.24 | 44,100 | — | — |
| 2017-10-25 | $15.14 | $15.14 | 196,800 | — | — |
| 2017-10-24 | $15.18 | $15.18 | 98,200 | — | — |
| 2017-10-23 | $15.02 | $15.02 | 79,900 | — | — |
| 2017-10-20 | $15.01 | $15.01 | 71,900 | — | — |
| 2017-10-19 | $14.93 | $14.93 | 568,400 | — | — |
| 2017-10-18 | $15.06 | $15.06 | 120,800 | — | — |
| 2017-10-17 | $15.08 | $15.08 | 90,900 | — | — |
| 2017-10-16 | $15.10 | $15.10 | 175,800 | — | — |
| 2017-10-13 | $15.02 | $15.02 | 140,900 | — | — |
| 2017-10-12 | $14.86 | $14.86 | 140,200 | — | — |
| 2017-10-11 | $14.93 | $14.93 | 123,900 | — | — |
| 2017-10-10 | $14.88 | $14.88 | 135,600 | — | — |
| 2017-10-09 | $14.64 | $14.64 | 56,300 | — | — |
| 2017-10-06 | $14.63 | $14.63 | 85,300 | — | — |
| 2017-10-05 | $14.90 | $14.90 | 114,100 | — | — |
| 2017-10-04 | $14.69 | $14.69 | 136,800 | — | — |
| 2017-10-03 | $14.73 | $14.73 | 104,300 | — | — |
| 2017-10-02 | $14.73 | $14.73 | 409,800 | — | — |
| 2017-09-29 | $14.90 | $14.90 | 1,028,500 | — | — |
| 2017-09-28 | $14.99 | $14.99 | 144,000 | — | — |
| 2017-09-27 | $15.03 | $15.03 | 174,700 | — | — |
| 2017-09-26 | $15.01 | $15.01 | 130,600 | — | — |
| 2017-09-25 | $15.12 | $15.12 | 120,800 | — | — |
| 2017-09-22 | $14.90 | $14.90 | 91,000 | — | — |
| 2017-09-21 | $14.87 | $14.87 | 64,000 | — | — |
| 2017-09-20 | $14.91 | $14.91 | 121,300 | — | — |
| 2017-09-19 | $14.72 | $14.72 | 120,100 | — | — |
| 2017-09-18 | $14.78 | $14.78 | 99,800 | — | — |
| 2017-09-15 | $14.78 | $14.78 | 631,800 | — | — |
| 2017-09-14 | $14.71 | $14.71 | 250,900 | — | — |
| 2017-09-13 | $14.71 | $14.71 | 241,400 | — | — |
| 2017-09-12 | $14.56 | $14.56 | 118,300 | — | — |
| 2017-09-11 | $14.51 | $14.51 | 294,900 | — | — |
| 2017-09-08 | $14.49 | $14.49 | 195,600 | — | — |
| 2017-09-07 | $14.70 | $14.70 | 1,041,200 | — | — |
| 2017-09-06 | $14.72 | $14.72 | 134,000 | — | — |
| 2017-09-05 | $14.56 | $14.56 | 113,000 | — | — |
| 2017-09-01 | $14.48 | $14.48 | 230,300 | — | — |
| 2017-08-31 | $14.46 | $14.46 | 502,400 | — | — |
| 2017-08-30 | $14.04 | $14.04 | 43,200 | — | — |
| 2017-08-29 | $14.13 | $14.13 | 62,900 | — | — |
| 2017-08-28 | $14.16 | $14.16 | 65,600 | — | — |
| 2017-08-25 | $14.19 | $14.19 | 77,900 | — | — |
| 2017-08-24 | $14.21 | $14.21 | 101,000 | — | — |
| 2017-08-23 | $14.22 | $14.22 | 97,500 | — | — |
| 2017-08-22 | $14.13 | $14.13 | 45,300 | — | — |
| 2017-08-21 | $14.08 | $14.08 | 72,000 | — | — |
| 2017-08-18 | $14.29 | $14.29 | 104,200 | — | — |
| 2017-08-17 | $14.00 | $14.00 | 84,000 | — | — |
| 2017-08-16 | $14.02 | $14.02 | 176,700 | — | — |
| 2017-08-15 | $14.12 | $14.12 | 86,600 | — | — |
| 2017-08-14 | $14.12 | $14.12 | 159,700 | — | — |
| 2017-08-11 | $14.35 | $14.35 | 118,000 | — | — |
| 2017-08-10 | $14.26 | $14.26 | 120,000 | — | — |
| 2017-08-09 | $14.49 | $14.49 | 152,400 | — | — |
| 2017-08-08 | $14.41 | $14.41 | 49,300 | — | — |
| 2017-08-07 | $14.43 | $14.43 | 90,900 | — | — |
| 2017-08-04 | $14.44 | $14.44 | 74,300 | — | — |
| 2017-08-03 | $14.37 | $14.37 | 126,200 | — | — |
| 2017-08-02 | $14.51 | $14.51 | 444,900 | — | — |
| 2017-08-01 | $14.41 | $14.41 | 157,600 | — | — |
| 2017-07-31 | $14.61 | $14.61 | 581,100 | — | — |
| 2017-07-28 | $14.52 | $14.52 | 173,400 | — | — |
| 2017-07-27 | $14.42 | $14.42 | 88,500 | — | — |
| 2017-07-26 | $14.34 | $14.34 | 122,800 | — | — |
| 2017-07-25 | $14.16 | $14.16 | 142,900 | — | — |
| 2017-07-24 | $13.96 | $13.96 | 214,200 | — | — |
| 2017-07-21 | $13.94 | $13.94 | 180,300 | — | — |
| 2017-07-20 | $14.17 | $14.17 | 114,800 | — | — |
| 2017-07-19 | $14.23 | $14.23 | 211,300 | — | — |
| 2017-07-18 | $14.05 | $14.05 | 213,700 | — | — |
| 2017-07-17 | $14.00 | $14.00 | 195,700 | — | — |
| 2017-07-14 | $14.07 | $14.07 | 83,100 | — | — |
| 2017-07-13 | $13.92 | $13.92 | 110,200 | — | — |
| 2017-07-12 | $13.89 | $13.89 | 531,100 | — | — |
| 2017-07-11 | $13.94 | $13.94 | 439,900 | — | — |
| 2017-07-10 | $13.78 | $13.78 | 536,200 | — | — |
| 2017-07-07 | $13.72 | $13.72 | 141,300 | — | — |
| 2017-07-06 | $13.90 | $13.90 | 143,800 | — | — |
| 2017-07-05 | $13.87 | $13.87 | 186,200 | — | — |
| 2017-07-03 | $14.14 | $14.14 | 57,100 | — | — |
| 2017-06-30 | $14.02 | $14.02 | 3,831,900 | — | — |
| 2017-06-29 | $13.70 | $13.70 | 190,700 | — | — |
| 2017-06-28 | $13.62 | $13.62 | 208,900 | — | — |
| 2017-06-27 | $13.50 | $13.50 | 465,700 | — | — |
| 2017-06-26 | $13.36 | $13.36 | 88,100 | — | — |
| 2017-06-23 | $13.29 | $13.29 | 422,500 | — | — |
| 2017-06-22 | $13.21 | $13.21 | 1,117,800 | — | — |
| 2017-06-21 | $13.19 | $13.19 | 1,180,800 | — | — |
| 2017-06-20 | $13.41 | $13.41 | 429,200 | — | — |
| 2017-06-19 | $13.56 | $13.56 | 93,500 | — | — |
| 2017-06-16 | $13.67 | $13.67 | 2,886,300 | — | — |
| 2017-06-15 | $13.58 | $13.58 | 1,303,000 | — | — |
| 2017-06-14 | $13.57 | $13.57 | 1,142,800 | — | — |
| 2017-06-13 | $13.87 | $13.87 | 159,900 | — | — |
| 2017-06-12 | $13.79 | $13.79 | 1,300,000 | — | — |
| 2017-06-09 | $13.87 | $13.87 | 1,308,400 | — | — |
| 2017-06-08 | $13.83 | $13.83 | 1,291,900 | — | — |
| 2017-06-07 | $13.85 | $13.85 | 267,400 | — | — |
| 2017-06-06 | $14.12 | $14.12 | 195,200 | — | — |
| 2017-06-05 | $14.02 | $14.02 | 212,300 | — | — |
| 2017-06-02 | $14.12 | $14.12 | 139,200 | — | — |
| 2017-06-01 | $14.19 | $14.19 | 89,100 | — | — |
| 2017-05-31 | $14.26 | $14.26 | 1,273,700 | — | — |
| 2017-05-30 | $14.39 | $14.39 | 90,200 | — | — |
| 2017-05-26 | $14.51 | $14.51 | 88,900 | — | — |
| 2017-05-25 | $14.36 | $14.36 | 164,400 | — | — |
| 2017-05-24 | $14.75 | $14.75 | 96,600 | — | — |
| 2017-05-23 | $14.80 | $14.80 | 83,400 | — | — |
| 2017-05-22 | $14.82 | $14.82 | 436,100 | — | — |
| 2017-05-19 | $14.73 | $14.73 | 135,500 | — | — |
| 2017-05-18 | $14.45 | $14.45 | 177,100 | — | — |
| 2017-05-17 | $14.45 | $14.45 | 430,400 | — | — |
| 2017-05-16 | $14.38 | $14.38 | 221,500 | — | — |
| 2017-05-15 | $14.43 | $14.43 | 349,300 | — | — |
| 2017-05-12 | $14.32 | $14.32 | 948,100 | — | — |
| 2017-05-11 | $14.25 | $14.25 | 48,000 | — | — |
| 2017-05-10 | $14.18 | $14.18 | 75,200 | — | — |
| 2017-05-09 | $13.91 | $13.91 | 85,900 | — | — |
| 2017-05-08 | $14.03 | $14.03 | 55,300 | — | — |
| 2017-05-05 | $14.04 | $14.04 | 210,200 | — | — |
| 2017-05-04 | $13.90 | $13.90 | 90,000 | — | — |
| 2017-05-03 | $14.30 | $14.30 | 85,000 | — | — |
| 2017-05-02 | $14.30 | $14.30 | 165,300 | — | — |
| 2017-05-01 | $14.46 | $14.46 | 343,600 | — | — |
| 2017-04-28 | $14.43 | $14.43 | 219,400 | — | — |
| 2017-04-27 | $14.42 | $14.42 | 249,600 | — | — |
| 2017-04-26 | $14.42 | $14.42 | 1,198,400 | — | — |
| 2017-04-25 | $14.52 | $14.52 | 329,000 | — | — |
| 2017-04-24 | $14.39 | $14.39 | 141,200 | — | — |
| 2017-04-21 | $14.46 | $14.46 | 347,000 | — | — |
| 2017-04-20 | $14.65 | $14.65 | 194,900 | — | — |
| 2017-04-19 | $14.71 | $14.71 | 241,100 | — | — |
| 2017-04-18 | $15.02 | $15.02 | 145,400 | — | — |
| 2017-04-17 | $15.10 | $15.10 | 172,400 | — | — |
| 2017-04-13 | $15.17 | $15.17 | 125,500 | — | — |
| 2017-04-12 | $15.12 | $15.12 | 75,900 | — | — |
| 2017-04-11 | $15.18 | $15.18 | 263,900 | — | — |
| 2017-04-10 | $15.15 | $15.15 | 173,900 | — | — |
| 2017-04-07 | $15.02 | $15.02 | 193,600 | — | — |
| 2017-04-06 | $14.96 | $14.96 | 121,200 | — | — |
| 2017-04-05 | $14.83 | $14.83 | 1,736,400 | — | — |
| 2017-04-04 | $14.84 | $14.84 | 317,900 | — | — |
| 2017-04-03 | $14.67 | $14.67 | 4,192,100 | — | — |
| 2017-03-31 | $14.82 | $14.82 | 2,539,100 | — | — |
| 2017-03-30 | $14.73 | $14.73 | 115,100 | — | — |
| 2017-03-29 | $14.65 | $14.65 | 462,900 | — | — |
| 2017-03-28 | $14.49 | $14.49 | 144,600 | — | — |
| 2017-03-27 | $14.39 | $14.39 | 208,900 | — | — |
| 2017-03-24 | $14.43 | $14.43 | 261,300 | — | — |
| 2017-03-23 | $14.39 | $14.39 | 106,100 | — | — |
| 2017-03-22 | $14.45 | $14.45 | 323,800 | — | — |
| 2017-03-21 | $14.45 | $14.45 | 384,000 | — | — |
| 2017-03-20 | $14.55 | $14.55 | 213,300 | — | — |
| 2017-03-17 | $14.59 | $14.59 | 376,900 | — | — |
| 2017-03-16 | $14.60 | $14.60 | 434,600 | — | — |
| 2017-03-15 | $14.59 | $14.59 | 324,100 | — | — |
| 2017-03-14 | $14.42 | $14.42 | 537,900 | — | — |
| 2017-03-13 | $14.48 | $14.48 | 411,100 | — | — |
| 2017-03-10 | $14.51 | $14.51 | 209,600 | — | — |
| 2017-03-09 | $14.68 | $14.68 | 300,000 | — | — |
| 2017-03-08 | $14.81 | $14.81 | 219,700 | — | — |
| 2017-03-07 | $15.23 | $15.23 | 113,600 | — | — |
| 2017-03-06 | $15.31 | $15.31 | 116,400 | — | — |
| 2017-03-03 | $15.29 | $15.29 | 105,300 | — | — |
| 2017-03-02 | $15.21 | $15.21 | 187,100 | — | — |
| 2017-03-01 | $15.48 | $15.48 | 445,000 | — | — |
| 2017-02-28 | $15.45 | $15.45 | 427,000 | — | — |
| 2017-02-27 | $15.40 | $15.40 | 133,100 | — | — |
| 2017-02-24 | $15.42 | $15.42 | 153,400 | — | — |
| 2017-02-23 | $15.47 | $15.47 | 89,800 | — | — |
| 2017-02-22 | $15.40 | $15.40 | 191,700 | — | — |
| 2017-02-21 | $15.53 | $15.53 | 223,300 | — | — |
| 2017-02-17 | $15.45 | $15.45 | 278,100 | — | — |
| 2017-02-16 | $15.50 | $15.50 | 133,900 | — | — |
| 2017-02-15 | $15.53 | $15.53 | 179,400 | — | — |
| 2017-02-14 | $15.53 | $15.53 | 274,100 | — | — |
| 2017-02-13 | $15.47 | $15.47 | 214,000 | — | — |
| 2017-02-10 | $15.67 | $15.67 | 133,800 | — | — |
| 2017-02-09 | $15.51 | $15.51 | 156,700 | — | — |
| 2017-02-08 | $15.44 | $15.44 | 234,000 | — | — |
| 2017-02-07 | $15.35 | $15.35 | 906,400 | — | — |
| 2017-02-06 | $15.46 | $15.46 | 200,100 | — | — |
| 2017-02-03 | $15.61 | $15.61 | 334,800 | — | — |
| 2017-02-02 | $15.62 | $15.62 | 775,600 | — | — |
| 2017-02-01 | $15.62 | $15.62 | 4,235,000 | — | — |
| 2017-01-31 | $15.43 | $15.43 | 363,500 | — | — |
| 2017-01-30 | $15.34 | $15.34 | 150,200 | — | — |
| 2017-01-27 | $15.48 | $15.48 | 163,800 | — | — |
| 2017-01-26 | $15.61 | $15.61 | 196,100 | — | — |
| 2017-01-25 | $15.53 | $15.53 | 192,800 | — | — |
| 2017-01-24 | $15.57 | $15.57 | 308,200 | — | — |
| 2017-01-23 | $15.56 | $15.56 | 172,100 | — | — |
| 2017-01-20 | $15.56 | $15.56 | 172,200 | — | — |
| 2017-01-19 | $15.38 | $15.38 | 68,400 | — | — |
| 2017-01-18 | $15.41 | $15.41 | 185,100 | — | — |
| 2017-01-17 | $15.62 | $15.62 | 172,100 | — | — |
| 2017-01-13 | $15.61 | $15.61 | 301,500 | — | — |
| 2017-01-12 | $15.64 | $15.64 | 227,900 | — | — |
| 2017-01-11 | $15.40 | $15.40 | 308,300 | — | — |
| 2017-01-10 | $15.20 | $15.20 | 155,200 | — | — |
| 2017-01-09 | $15.31 | $15.31 | 781,700 | — | — |
| 2017-01-06 | $15.58 | $15.58 | 193,400 | — | — |
| 2017-01-05 | $15.64 | $15.64 | 300,000 | — | — |
| 2017-01-04 | $15.54 | $15.54 | 426,500 | — | — |
| 2017-01-03 | $15.42 | $15.42 | 2,415,200 | — | — |