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
- 2014-10-09 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 | $16.75 | $16.75 | 1,119,100 | — | — |
| 2017-12-28 | $16.85 | $16.85 | 187,700 | — | — |
| 2017-12-27 | $16.78 | $16.78 | 192,200 | — | — |
| 2017-12-26 | $16.85 | $16.85 | 166,800 | — | — |
| 2017-12-22 | $16.83 | $16.83 | 231,900 | — | — |
| 2017-12-21 | $16.85 | $16.85 | 210,400 | — | — |
| 2017-12-20 | $16.91 | $16.91 | 255,100 | — | — |
| 2017-12-19 | $16.85 | $16.85 | 337,600 | — | — |
| 2017-12-18 | $16.95 | $16.95 | 522,700 | — | — |
| 2017-12-15 | $16.73 | $16.73 | 996,700 | — | — |
| 2017-12-14 | $16.20 | $16.20 | 480,000 | — | — |
| 2017-12-13 | $16.21 | $16.21 | 438,300 | — | — |
| 2017-12-12 | $16.19 | $16.19 | 393,000 | — | — |
| 2017-12-11 | $16.10 | $16.10 | 589,500 | — | — |
| 2017-12-08 | $15.96 | $15.96 | 403,300 | — | — |
| 2017-12-07 | $15.96 | $15.96 | 340,600 | — | — |
| 2017-12-06 | $15.95 | $15.95 | 484,200 | — | — |
| 2017-12-05 | $15.98 | $15.98 | 602,300 | — | — |
| 2017-12-04 | $16.41 | $16.41 | 300,500 | — | — |
| 2017-12-01 | $16.47 | $16.47 | 910,600 | — | — |
| 2017-11-30 | $16.40 | $16.40 | 505,100 | — | — |
| 2017-11-29 | $16.45 | $16.45 | 946,100 | — | — |
| 2017-11-28 | $16.09 | $16.09 | 1,672,700 | — | — |
| 2017-11-27 | $16.04 | $16.04 | 454,600 | — | — |
| 2017-11-24 | $16.04 | $16.04 | 127,500 | — | — |
| 2017-11-22 | $16.04 | $16.04 | 679,900 | — | — |
| 2017-11-21 | $16.00 | $16.00 | 430,600 | — | — |
| 2017-11-20 | $15.94 | $15.94 | 431,600 | — | — |
| 2017-11-17 | $15.92 | $15.92 | 945,900 | — | — |
| 2017-11-16 | $15.76 | $15.76 | 1,105,500 | — | — |
| 2017-11-15 | $15.61 | $15.61 | 2,106,800 | — | — |
| 2017-11-14 | $15.96 | $15.96 | 391,600 | — | — |
| 2017-11-13 | $16.07 | $16.07 | 784,200 | — | — |
| 2017-11-10 | $16.04 | $16.04 | 376,500 | — | — |
| 2017-11-09 | $15.55 | $15.55 | 533,100 | — | — |
| 2017-11-08 | $15.58 | $15.58 | 386,000 | — | — |
| 2017-11-07 | $15.46 | $15.46 | 349,200 | — | — |
| 2017-11-06 | $15.86 | $15.86 | 366,000 | — | — |
| 2017-11-03 | $15.75 | $15.75 | 355,800 | — | — |
| 2017-11-02 | $15.74 | $15.74 | 445,100 | — | — |
| 2017-11-01 | $15.39 | $15.39 | 540,900 | — | — |
| 2017-10-31 | $15.28 | $15.28 | 420,300 | — | — |
| 2017-10-30 | $15.42 | $15.42 | 402,500 | — | — |
| 2017-10-27 | $15.67 | $15.67 | 486,400 | — | — |
| 2017-10-26 | $15.66 | $15.66 | 251,700 | — | — |
| 2017-10-25 | $15.39 | $15.39 | 333,400 | — | — |
| 2017-10-24 | $15.61 | $15.61 | 292,500 | — | — |
| 2017-10-23 | $15.59 | $15.59 | 254,300 | — | — |
| 2017-10-20 | $15.58 | $15.58 | 692,300 | — | — |
| 2017-10-19 | $15.30 | $15.30 | 369,300 | — | — |
| 2017-10-18 | $15.22 | $15.22 | 175,800 | — | — |
| 2017-10-17 | $15.10 | $15.10 | 164,700 | — | — |
| 2017-10-16 | $15.28 | $15.28 | 256,900 | — | — |
| 2017-10-13 | $15.40 | $15.40 | 210,600 | — | — |
| 2017-10-12 | $15.41 | $15.41 | 313,800 | — | — |
| 2017-10-11 | $15.26 | $15.26 | 458,800 | — | — |
| 2017-10-10 | $15.28 | $15.28 | 723,700 | — | — |
| 2017-10-09 | $15.14 | $15.14 | 306,900 | — | — |
| 2017-10-06 | $15.00 | $15.00 | 232,000 | — | — |
| 2017-10-05 | $15.03 | $15.03 | 332,600 | — | — |
| 2017-10-04 | $14.89 | $14.89 | 454,100 | — | — |
| 2017-10-03 | $15.04 | $15.04 | 588,300 | — | — |
| 2017-10-02 | $14.80 | $14.80 | 582,600 | — | — |
| 2017-09-29 | $14.92 | $14.92 | 1,003,000 | — | — |
| 2017-09-28 | $14.64 | $14.64 | 523,400 | — | — |
| 2017-09-27 | $14.46 | $14.46 | 451,000 | — | — |
| 2017-09-26 | $14.22 | $14.22 | 408,400 | — | — |
| 2017-09-25 | $14.17 | $14.17 | 291,300 | — | — |
| 2017-09-22 | $13.96 | $13.96 | 287,600 | — | — |
| 2017-09-21 | $13.70 | $13.70 | 400,300 | — | — |
| 2017-09-20 | $13.65 | $13.65 | 910,800 | — | — |
| 2017-09-19 | $13.70 | $13.70 | 518,100 | — | — |
| 2017-09-18 | $13.77 | $13.77 | 386,500 | — | — |
| 2017-09-15 | $13.73 | $13.73 | 2,564,900 | — | — |
| 2017-09-14 | $13.64 | $13.64 | 450,600 | — | — |
| 2017-09-13 | $13.89 | $13.89 | 481,900 | — | — |
| 2017-09-12 | $13.89 | $13.89 | 479,500 | — | — |
| 2017-09-11 | $13.59 | $13.59 | 485,400 | — | — |
| 2017-09-08 | $13.52 | $13.52 | 361,200 | — | — |
| 2017-09-07 | $13.51 | $13.51 | 363,100 | — | — |
| 2017-09-06 | $13.52 | $13.52 | 587,600 | — | — |
| 2017-09-05 | $13.51 | $13.51 | 525,000 | — | — |
| 2017-09-01 | $13.98 | $13.98 | 501,800 | — | — |
| 2017-08-31 | $14.13 | $14.13 | 1,142,700 | — | — |
| 2017-08-30 | $13.46 | $13.46 | 654,100 | — | — |
| 2017-08-29 | $13.49 | $13.49 | 272,000 | — | — |
| 2017-08-28 | $13.52 | $13.52 | 187,300 | — | — |
| 2017-08-25 | $13.55 | $13.55 | 298,300 | — | — |
| 2017-08-24 | $13.50 | $13.50 | 630,300 | — | — |
| 2017-08-23 | $13.52 | $13.52 | 293,100 | — | — |
| 2017-08-22 | $13.60 | $13.60 | 420,000 | — | — |
| 2017-08-21 | $13.57 | $13.57 | 483,200 | — | — |
| 2017-08-18 | $13.34 | $13.34 | 370,100 | — | — |
| 2017-08-17 | $13.26 | $13.26 | 548,800 | — | — |
| 2017-08-16 | $13.72 | $13.72 | 231,400 | — | — |
| 2017-08-15 | $13.77 | $13.77 | 384,800 | — | — |
| 2017-08-14 | $13.79 | $13.79 | 316,200 | — | — |
| 2017-08-11 | $13.80 | $13.80 | 1,237,800 | — | — |
| 2017-08-10 | $13.65 | $13.65 | 605,800 | — | — |
| 2017-08-09 | $14.00 | $14.00 | 766,800 | — | — |
| 2017-08-08 | $14.26 | $14.26 | 904,400 | — | — |
| 2017-08-07 | $14.32 | $14.32 | 762,100 | — | — |
| 2017-08-04 | $14.29 | $14.29 | 874,900 | — | — |
| 2017-08-03 | $14.50 | $14.50 | 893,500 | — | — |
| 2017-08-02 | $14.55 | $14.55 | 745,200 | — | — |
| 2017-08-01 | $14.96 | $14.96 | 297,100 | — | — |
| 2017-07-31 | $15.07 | $15.07 | 860,600 | — | — |
| 2017-07-28 | $14.84 | $14.84 | 371,900 | — | — |
| 2017-07-27 | $14.86 | $14.86 | 558,800 | — | — |
| 2017-07-26 | $15.12 | $15.12 | 842,800 | — | — |
| 2017-07-25 | $15.06 | $15.06 | 488,800 | — | — |
| 2017-07-24 | $14.94 | $14.94 | 558,000 | — | — |
| 2017-07-21 | $14.79 | $14.79 | 662,700 | — | — |
| 2017-07-20 | $15.01 | $15.01 | 418,000 | — | — |
| 2017-07-19 | $15.31 | $15.31 | 340,100 | — | — |
| 2017-07-18 | $15.29 | $15.29 | 413,100 | — | — |
| 2017-07-17 | $15.33 | $15.33 | 614,500 | — | — |
| 2017-07-14 | $15.40 | $15.40 | 500,900 | — | — |
| 2017-07-13 | $15.32 | $15.32 | 266,800 | — | — |
| 2017-07-12 | $15.35 | $15.35 | 305,600 | — | — |
| 2017-07-11 | $15.26 | $15.26 | 289,700 | — | — |
| 2017-07-10 | $15.41 | $15.41 | 515,000 | — | — |
| 2017-07-07 | $15.18 | $15.18 | 601,700 | — | — |
| 2017-07-06 | $14.77 | $14.77 | 670,200 | — | — |
| 2017-07-05 | $14.96 | $14.96 | 653,000 | — | — |
| 2017-07-03 | $14.77 | $14.77 | 629,900 | — | — |
| 2017-06-30 | $14.86 | $14.86 | 1,217,600 | — | — |
| 2017-06-29 | $15.15 | $15.15 | 1,192,900 | — | — |
| 2017-06-28 | $15.14 | $15.14 | 617,200 | — | — |
| 2017-06-27 | $14.98 | $14.98 | 530,900 | — | — |
| 2017-06-26 | $14.95 | $14.95 | 560,300 | — | — |
| 2017-06-23 | $14.71 | $14.71 | 2,575,000 | — | — |
| 2017-06-22 | $14.49 | $14.49 | 388,400 | — | — |
| 2017-06-21 | $14.54 | $14.54 | 338,900 | — | — |
| 2017-06-20 | $14.62 | $14.62 | 554,700 | — | — |
| 2017-06-19 | $14.81 | $14.81 | 886,500 | — | — |
| 2017-06-16 | $14.93 | $14.93 | 1,591,500 | — | — |
| 2017-06-15 | $14.70 | $14.70 | 785,400 | — | — |
| 2017-06-14 | $14.80 | $14.80 | 2,922,100 | — | — |
| 2017-06-13 | $14.50 | $14.50 | 1,592,700 | — | — |
| 2017-06-12 | $14.46 | $14.46 | 1,638,900 | — | — |
| 2017-06-09 | $14.58 | $14.58 | 1,167,600 | — | — |
| 2017-06-08 | $14.51 | $14.51 | 773,600 | — | — |
| 2017-06-07 | $14.49 | $14.49 | 1,295,800 | — | — |
| 2017-06-06 | $14.40 | $14.40 | 647,200 | — | — |
| 2017-06-05 | $14.52 | $14.52 | 1,536,600 | — | — |
| 2017-06-02 | $14.14 | $14.14 | 524,600 | — | — |
| 2017-06-01 | $14.14 | $14.14 | 678,500 | — | — |
| 2017-05-31 | $13.96 | $13.96 | 1,405,400 | — | — |
| 2017-05-30 | $13.86 | $13.86 | 374,200 | — | — |
| 2017-05-26 | $13.99 | $13.99 | 330,600 | — | — |
| 2017-05-25 | $13.91 | $13.91 | 571,700 | — | — |
| 2017-05-24 | $13.81 | $13.81 | 551,200 | — | — |
| 2017-05-23 | $13.99 | $13.99 | 515,600 | — | — |
| 2017-05-22 | $14.24 | $14.24 | 546,300 | — | — |
| 2017-05-19 | $14.34 | $14.34 | 704,800 | — | — |
| 2017-05-18 | $14.18 | $14.18 | 1,098,400 | — | — |
| 2017-05-17 | $14.09 | $14.09 | 1,698,300 | — | — |
| 2017-05-16 | $14.64 | $14.64 | 8,530,200 | — | — |
| 2017-05-15 | $15.14 | $15.14 | 404,000 | — | — |
| 2017-05-12 | $15.03 | $15.03 | 111,300 | — | — |
| 2017-05-11 | $15.28 | $15.28 | 207,700 | — | — |
| 2017-05-10 | $15.59 | $15.59 | 267,800 | — | — |
| 2017-05-09 | $15.62 | $15.62 | 308,400 | — | — |
| 2017-05-08 | $15.31 | $15.31 | 286,200 | — | — |
| 2017-05-05 | $14.96 | $14.96 | 714,900 | — | — |
| 2017-05-04 | $15.04 | $15.04 | 245,500 | — | — |
| 2017-05-03 | $15.13 | $15.13 | 278,500 | — | — |
| 2017-05-02 | $15.18 | $15.18 | 294,000 | — | — |
| 2017-05-01 | $15.43 | $15.43 | 164,700 | — | — |
| 2017-04-28 | $15.56 | $15.56 | 190,200 | — | — |
| 2017-04-27 | $15.65 | $15.65 | 199,400 | — | — |
| 2017-04-26 | $15.64 | $15.64 | 272,900 | — | — |
| 2017-04-25 | $15.53 | $15.53 | 405,100 | — | — |
| 2017-04-24 | $15.41 | $15.41 | 438,100 | — | — |
| 2017-04-21 | $15.07 | $15.07 | 150,200 | — | — |
| 2017-04-20 | $15.15 | $15.15 | 178,600 | — | — |
| 2017-04-19 | $14.96 | $14.96 | 193,500 | — | — |
| 2017-04-18 | $14.88 | $14.88 | 147,800 | — | — |
| 2017-04-17 | $14.96 | $14.96 | 118,800 | — | — |
| 2017-04-13 | $14.63 | $14.63 | 198,200 | — | — |
| 2017-04-12 | $14.87 | $14.87 | 162,100 | — | — |
| 2017-04-11 | $15.03 | $15.03 | 486,900 | — | — |
| 2017-04-10 | $14.90 | $14.90 | 530,500 | — | — |
| 2017-04-07 | $15.15 | $15.15 | 175,900 | — | — |
| 2017-04-06 | $15.12 | $15.12 | 328,600 | — | — |
| 2017-04-05 | $14.92 | $14.92 | 448,000 | — | — |
| 2017-04-04 | $15.12 | $15.12 | 357,900 | — | — |
| 2017-04-03 | $15.05 | $15.05 | 261,700 | — | — |
| 2017-03-31 | $15.12 | $15.12 | 236,100 | — | — |
| 2017-03-30 | $15.09 | $15.09 | 261,600 | — | — |
| 2017-03-29 | $15.04 | $15.04 | 173,500 | — | — |
| 2017-03-28 | $15.06 | $15.06 | 267,400 | — | — |
| 2017-03-27 | $14.95 | $14.95 | 991,400 | — | — |
| 2017-03-24 | $14.56 | $14.56 | 699,900 | — | — |
| 2017-03-23 | $14.43 | $14.43 | 344,300 | — | — |
| 2017-03-22 | $14.25 | $14.25 | 372,400 | — | — |
| 2017-03-21 | $14.17 | $14.17 | 348,400 | — | — |
| 2017-03-20 | $14.64 | $14.64 | 286,400 | — | — |
| 2017-03-17 | $14.70 | $14.70 | 511,300 | — | — |
| 2017-03-16 | $15.07 | $15.07 | 182,500 | — | — |
| 2017-03-15 | $15.05 | $15.05 | 354,100 | — | — |
| 2017-03-14 | $15.04 | $15.04 | 403,100 | — | — |
| 2017-03-13 | $15.06 | $15.06 | 531,400 | — | — |
| 2017-03-10 | $15.11 | $15.11 | 364,300 | — | — |
| 2017-03-09 | $15.04 | $15.04 | 316,000 | — | — |
| 2017-03-08 | $14.98 | $14.98 | 853,800 | — | — |
| 2017-03-07 | $14.82 | $14.82 | 280,900 | — | — |
| 2017-03-06 | $15.01 | $15.01 | 275,300 | — | — |
| 2017-03-03 | $15.03 | $15.03 | 201,000 | — | — |
| 2017-03-02 | $14.97 | $14.97 | 349,200 | — | — |
| 2017-03-01 | $15.20 | $15.20 | 239,100 | — | — |
| 2017-02-28 | $14.91 | $14.91 | 444,100 | — | — |
| 2017-02-27 | $15.03 | $15.03 | 302,200 | — | — |
| 2017-02-24 | $15.18 | $15.18 | 450,800 | — | — |
| 2017-02-23 | $15.04 | $15.04 | 263,800 | — | — |
| 2017-02-22 | $15.10 | $15.10 | 246,000 | — | — |
| 2017-02-21 | $15.02 | $15.02 | 193,600 | — | — |
| 2017-02-17 | $15.08 | $15.08 | 207,900 | — | — |
| 2017-02-16 | $14.99 | $14.99 | 375,500 | — | — |
| 2017-02-15 | $15.31 | $15.31 | 313,300 | — | — |
| 2017-02-14 | $15.13 | $15.13 | 364,400 | — | — |
| 2017-02-13 | $14.98 | $14.98 | 399,300 | — | — |
| 2017-02-10 | $14.85 | $14.85 | 363,700 | — | — |
| 2017-02-09 | $14.64 | $14.64 | 243,900 | — | — |
| 2017-02-08 | $14.48 | $14.48 | 321,800 | — | — |
| 2017-02-07 | $14.69 | $14.69 | 368,300 | — | — |
| 2017-02-06 | $14.84 | $14.84 | 476,300 | — | — |
| 2017-02-03 | $15.20 | $15.20 | 450,000 | — | — |
| 2017-02-02 | $14.89 | $14.89 | 748,000 | — | — |
| 2017-02-01 | $14.22 | $14.22 | 262,600 | — | — |
| 2017-01-31 | $14.10 | $14.10 | 221,200 | — | — |
| 2017-01-30 | $13.89 | $13.89 | 233,100 | — | — |
| 2017-01-27 | $13.99 | $13.99 | 216,600 | — | — |
| 2017-01-26 | $14.24 | $14.24 | 179,700 | — | — |
| 2017-01-25 | $14.67 | $14.67 | 244,100 | — | — |
| 2017-01-24 | $14.60 | $14.60 | 332,100 | — | — |
| 2017-01-23 | $14.46 | $14.46 | 339,900 | — | — |
| 2017-01-20 | $14.65 | $14.65 | 385,500 | — | — |
| 2017-01-19 | $14.25 | $14.25 | 399,800 | — | — |
| 2017-01-18 | $14.27 | $14.27 | 317,400 | — | — |
| 2017-01-17 | $14.30 | $14.30 | 179,200 | — | — |
| 2017-01-13 | $14.60 | $14.60 | 461,700 | — | — |
| 2017-01-12 | $14.42 | $14.42 | 353,600 | — | — |
| 2017-01-11 | $14.64 | $14.64 | 490,300 | — | — |
| 2017-01-10 | $14.34 | $14.34 | 338,800 | — | — |
| 2017-01-09 | $14.32 | $14.32 | 399,700 | — | — |
| 2017-01-06 | $14.48 | $14.48 | 434,200 | — | — |
| 2017-01-05 | $14.48 | $14.48 | 227,200 | — | — |
| 2017-01-04 | $14.61 | $14.61 | 476,400 | — | — |
| 2017-01-03 | $14.44 | $14.44 | 363,500 | — | — |