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
- 2007-11-07 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 | $17.25 | $19.88 | 56,900 | — | — |
| 2017-12-28 | $17.25 | $19.88 | 119,000 | — | — |
| 2017-12-27 | $17.12 | $19.73 | 114,500 | — | — |
| 2017-12-26 | $16.72 | $19.27 | 35,700 | — | — |
| 2017-12-22 | $16.51 | $19.03 | 41,200 | — | — |
| 2017-12-21 | $16.61 | $19.14 | 41,100 | — | — |
| 2017-12-20 | $16.48 | $18.99 | 56,100 | — | — |
| 2017-12-19 | $16.47 | $18.98 | 75,200 | — | — |
| 2017-12-18 | $16.80 | $19.36 | 134,000 | — | — |
| 2017-12-15 | $16.85 | $19.42 | 614,900 | — | — |
| 2017-12-14 | $16.31 | $18.79 | 124,300 | — | — |
| 2017-12-13 | $16.41 | $18.91 | 86,100 | — | — |
| 2017-12-12 | $16.43 | $18.93 | 118,000 | — | — |
| 2017-12-11 | $16.39 | $18.89 | 86,000 | — | — |
| 2017-12-08 | $16.44 | $18.94 | 81,100 | — | — |
| 2017-12-07 | $16.51 | $19.03 | 45,500 | — | — |
| 2017-12-06 | $16.50 | $19.01 | 104,000 | — | — |
| 2017-12-05 | $16.48 | $18.99 | 131,400 | — | — |
| 2017-12-04 | $16.56 | $19.08 | 56,800 | — | — |
| 2017-12-01 | $16.61 | $19.14 | 146,900 | — | — |
| 2017-11-30 | $16.69 | $19.23 | 101,300 | — | — |
| 2017-11-29 | $16.61 | $19.14 | 118,100 | — | — |
| 2017-11-28 | $16.40 | $18.90 | 139,500 | — | — |
| 2017-11-27 | $16.08 | $18.53 | 55,800 | — | — |
| 2017-11-24 | $15.91 | $18.33 | 20,800 | — | — |
| 2017-11-22 | $15.95 | $18.38 | 41,400 | — | — |
| 2017-11-21 | $16.04 | $18.48 | 63,800 | — | — |
| 2017-11-20 | $16.01 | $18.38 | 60,100 | — | — |
| 2017-11-17 | $15.67 | $17.99 | 78,800 | — | — |
| 2017-11-16 | $15.53 | $17.83 | 78,200 | — | — |
| 2017-11-15 | $15.47 | $17.76 | 130,600 | — | — |
| 2017-11-14 | $15.60 | $17.91 | 60,400 | — | — |
| 2017-11-13 | $15.72 | $18.05 | 75,600 | — | — |
| 2017-11-10 | $15.86 | $18.21 | 83,000 | — | — |
| 2017-11-09 | $15.67 | $17.99 | 105,400 | — | — |
| 2017-11-08 | $15.53 | $17.83 | 92,700 | — | — |
| 2017-11-07 | $15.64 | $17.96 | 120,900 | — | — |
| 2017-11-06 | $15.59 | $17.90 | 76,900 | — | — |
| 2017-11-03 | $15.59 | $17.90 | 83,300 | — | — |
| 2017-11-02 | $15.74 | $18.07 | 68,000 | — | — |
| 2017-11-01 | $15.66 | $17.98 | 161,300 | — | — |
| 2017-10-31 | $15.74 | $18.07 | 68,900 | — | — |
| 2017-10-30 | $15.68 | $18.00 | 99,300 | — | — |
| 2017-10-27 | $15.86 | $18.21 | 106,200 | — | — |
| 2017-10-26 | $16.01 | $18.38 | 64,800 | — | — |
| 2017-10-25 | $16.05 | $18.43 | 72,200 | — | — |
| 2017-10-24 | $15.96 | $18.32 | 91,500 | — | — |
| 2017-10-23 | $16.13 | $18.52 | 57,800 | — | — |
| 2017-10-20 | $16.27 | $18.68 | 136,400 | — | — |
| 2017-10-19 | $16.21 | $18.61 | 92,800 | — | — |
| 2017-10-18 | $16.09 | $18.47 | 75,600 | — | — |
| 2017-10-17 | $16.05 | $18.43 | 96,200 | — | — |
| 2017-10-16 | $16.38 | $18.80 | 80,400 | — | — |
| 2017-10-13 | $16.49 | $18.93 | 206,600 | — | — |
| 2017-10-12 | $16.34 | $18.76 | 54,900 | — | — |
| 2017-10-11 | $16.48 | $18.92 | 72,700 | — | — |
| 2017-10-10 | $16.41 | $18.84 | 49,300 | — | — |
| 2017-10-09 | $16.03 | $18.40 | 55,000 | — | — |
| 2017-10-06 | $16.14 | $18.53 | 43,100 | — | — |
| 2017-10-05 | $16.24 | $18.64 | 102,100 | — | — |
| 2017-10-04 | $16.53 | $18.98 | 70,500 | — | — |
| 2017-10-03 | $16.60 | $19.06 | 110,300 | — | — |
| 2017-10-02 | $16.79 | $19.28 | 147,600 | — | — |
| 2017-09-29 | $16.30 | $18.71 | 110,700 | — | — |
| 2017-09-28 | $16.11 | $18.49 | 174,600 | — | — |
| 2017-09-27 | $15.99 | $18.36 | 155,300 | — | — |
| 2017-09-26 | $15.88 | $18.23 | 98,700 | — | — |
| 2017-09-25 | $16.08 | $18.46 | 183,100 | — | — |
| 2017-09-22 | $15.94 | $18.30 | 47,600 | — | — |
| 2017-09-21 | $15.83 | $18.17 | 52,800 | — | — |
| 2017-09-20 | $15.85 | $18.20 | 99,700 | — | — |
| 2017-09-19 | $15.75 | $18.08 | 127,800 | — | — |
| 2017-09-18 | $16.01 | $18.38 | 191,600 | — | — |
| 2017-09-15 | $16.11 | $18.49 | 832,700 | — | — |
| 2017-09-14 | $16.14 | $18.53 | 190,500 | — | — |
| 2017-09-13 | $16.09 | $18.47 | 312,000 | — | — |
| 2017-09-12 | $15.76 | $18.09 | 176,800 | — | — |
| 2017-09-11 | $15.78 | $18.12 | 356,600 | — | — |
| 2017-09-08 | $14.11 | $16.20 | 501,500 | — | — |
| 2017-09-07 | $14.10 | $16.19 | 527,700 | — | — |
| 2017-09-06 | $15.13 | $17.37 | 411,700 | — | — |
| 2017-09-05 | $14.77 | $16.96 | 970,300 | — | — |
| 2017-09-01 | $15.91 | $18.27 | 135,100 | — | — |
| 2017-08-31 | $15.74 | $18.07 | 160,100 | — | — |
| 2017-08-30 | $15.95 | $18.31 | 78,000 | — | — |
| 2017-08-29 | $16.04 | $18.41 | 107,100 | — | — |
| 2017-08-28 | $15.91 | $18.27 | 265,200 | — | — |
| 2017-08-25 | $16.00 | $18.37 | 161,800 | — | — |
| 2017-08-24 | $16.36 | $18.78 | 76,000 | — | — |
| 2017-08-23 | $16.22 | $18.62 | 95,100 | — | — |
| 2017-08-22 | $16.19 | $18.59 | 31,900 | — | — |
| 2017-08-21 | $16.15 | $18.54 | 91,000 | — | — |
| 2017-08-18 | $16.18 | $18.58 | 75,600 | — | — |
| 2017-08-17 | $16.11 | $18.49 | 63,800 | — | — |
| 2017-08-16 | $16.35 | $18.70 | 54,400 | — | — |
| 2017-08-15 | $16.14 | $18.46 | 53,000 | — | — |
| 2017-08-14 | $16.46 | $18.83 | 174,100 | — | — |
| 2017-08-11 | $16.14 | $18.46 | 92,800 | — | — |
| 2017-08-10 | $16.13 | $18.45 | 116,300 | — | — |
| 2017-08-09 | $16.02 | $18.32 | 172,300 | — | — |
| 2017-08-08 | $15.57 | $17.81 | 66,500 | — | — |
| 2017-08-07 | $15.54 | $17.77 | 76,000 | — | — |
| 2017-08-04 | $15.99 | $18.29 | 66,600 | — | — |
| 2017-08-03 | $15.84 | $18.12 | 66,800 | — | — |
| 2017-08-02 | $15.99 | $18.29 | 70,200 | — | — |
| 2017-08-01 | $15.89 | $18.18 | 139,500 | — | — |
| 2017-07-31 | $15.96 | $18.26 | 77,200 | — | — |
| 2017-07-28 | $16.07 | $18.38 | 30,600 | — | — |
| 2017-07-27 | $15.80 | $18.07 | 81,000 | — | — |
| 2017-07-26 | $16.21 | $18.54 | 56,300 | — | — |
| 2017-07-25 | $16.07 | $18.38 | 49,700 | — | — |
| 2017-07-24 | $15.92 | $18.21 | 78,900 | — | — |
| 2017-07-21 | $15.90 | $18.19 | 43,300 | — | — |
| 2017-07-20 | $16.03 | $18.34 | 37,300 | — | — |
| 2017-07-19 | $16.11 | $18.43 | 33,600 | — | — |
| 2017-07-18 | $16.00 | $18.30 | 101,800 | — | — |
| 2017-07-17 | $16.00 | $18.30 | 82,700 | — | — |
| 2017-07-14 | $16.01 | $18.31 | 78,200 | — | — |
| 2017-07-13 | $16.04 | $18.35 | 62,600 | — | — |
| 2017-07-12 | $15.89 | $18.18 | 84,900 | — | — |
| 2017-07-11 | $15.85 | $18.13 | 107,000 | — | — |
| 2017-07-10 | $15.63 | $17.88 | 104,400 | — | — |
| 2017-07-07 | $15.87 | $18.15 | 109,000 | — | — |
| 2017-07-06 | $15.59 | $17.83 | 109,800 | — | — |
| 2017-07-05 | $15.77 | $18.04 | 153,600 | — | — |
| 2017-07-03 | $16.25 | $18.59 | 57,300 | — | — |
| 2017-06-30 | $15.73 | $17.99 | 118,000 | — | — |
| 2017-06-29 | $15.84 | $18.12 | 133,300 | — | — |
| 2017-06-28 | $15.79 | $18.06 | 57,400 | — | — |
| 2017-06-27 | $15.55 | $17.79 | 204,800 | — | — |
| 2017-06-26 | $15.60 | $17.84 | 167,300 | — | — |
| 2017-06-23 | $15.22 | $17.41 | 270,300 | — | — |
| 2017-06-22 | $15.65 | $17.90 | 127,600 | — | — |
| 2017-06-21 | $15.69 | $17.95 | 522,200 | — | — |
| 2017-06-20 | $16.52 | $18.90 | 174,100 | — | — |
| 2017-06-19 | $16.60 | $18.99 | 241,400 | — | — |
| 2017-06-16 | $16.44 | $18.80 | 419,000 | — | — |
| 2017-06-15 | $16.41 | $18.77 | 175,300 | — | — |
| 2017-06-14 | $16.67 | $19.07 | 333,000 | — | — |
| 2017-06-13 | $17.32 | $19.81 | 758,500 | — | — |
| 2017-06-12 | $16.36 | $18.71 | 332,000 | — | — |
| 2017-06-09 | $16.07 | $18.38 | 312,400 | — | — |
| 2017-06-08 | $15.82 | $18.10 | 106,100 | — | — |
| 2017-06-07 | $15.86 | $18.14 | 99,900 | — | — |
| 2017-06-06 | $15.88 | $18.16 | 124,900 | — | — |
| 2017-06-05 | $16.35 | $18.70 | 113,900 | — | — |
| 2017-06-02 | $16.83 | $19.25 | 110,800 | — | — |
| 2017-06-01 | $16.51 | $18.88 | 113,800 | — | — |
| 2017-05-31 | $16.23 | $18.56 | 124,300 | — | — |
| 2017-05-30 | $15.98 | $18.28 | 160,800 | — | — |
| 2017-05-26 | $16.36 | $18.71 | 132,700 | — | — |
| 2017-05-25 | $15.98 | $18.28 | 119,300 | — | — |
| 2017-05-24 | $15.83 | $18.11 | 160,700 | — | — |
| 2017-05-23 | $15.96 | $18.26 | 149,200 | — | — |
| 2017-05-22 | $16.01 | $18.31 | 230,900 | — | — |
| 2017-05-19 | $16.03 | $18.34 | 157,100 | — | — |
| 2017-05-18 | $15.26 | $17.39 | 136,000 | — | — |
| 2017-05-17 | $15.08 | $17.18 | 115,900 | — | — |
| 2017-05-16 | $15.29 | $17.42 | 160,300 | — | — |
| 2017-05-15 | $15.02 | $17.11 | 181,300 | — | — |
| 2017-05-12 | $14.76 | $16.82 | 148,900 | — | — |
| 2017-05-11 | $14.91 | $16.99 | 91,300 | — | — |
| 2017-05-10 | $14.96 | $17.04 | 205,400 | — | — |
| 2017-05-09 | $14.91 | $16.99 | 110,600 | — | — |
| 2017-05-08 | $14.97 | $17.06 | 76,400 | — | — |
| 2017-05-05 | $14.96 | $17.04 | 53,600 | — | — |
| 2017-05-04 | $15.13 | $17.24 | 46,400 | — | — |
| 2017-05-03 | $15.13 | $17.24 | 83,200 | — | — |
| 2017-05-02 | $15.51 | $17.67 | 128,600 | — | — |
| 2017-05-01 | $15.61 | $17.78 | 96,200 | — | — |
| 2017-04-28 | $15.26 | $17.39 | 94,500 | — | — |
| 2017-04-27 | $15.53 | $17.69 | 94,400 | — | — |
| 2017-04-26 | $15.68 | $17.86 | 99,000 | — | — |
| 2017-04-25 | $15.27 | $17.40 | 79,800 | — | — |
| 2017-04-24 | $15.32 | $17.45 | 124,000 | — | — |
| 2017-04-21 | $15.22 | $17.34 | 87,900 | — | — |
| 2017-04-20 | $15.19 | $17.31 | 74,600 | — | — |
| 2017-04-19 | $15.04 | $17.14 | 115,900 | — | — |
| 2017-04-18 | $15.38 | $17.52 | 136,200 | — | — |
| 2017-04-17 | $15.55 | $17.72 | 112,600 | — | — |
| 2017-04-13 | $14.93 | $17.01 | 112,300 | — | — |
| 2017-04-12 | $15.06 | $17.16 | 92,900 | — | — |
| 2017-04-11 | $15.47 | $17.63 | 180,300 | — | — |
| 2017-04-10 | $15.16 | $17.27 | 186,000 | — | — |
| 2017-04-07 | $14.99 | $17.08 | 221,900 | — | — |
| 2017-04-06 | $15.25 | $17.37 | 177,100 | — | — |
| 2017-04-05 | $15.25 | $17.37 | 190,500 | — | — |
| 2017-04-04 | $15.41 | $17.56 | 219,400 | — | — |
| 2017-04-03 | $15.33 | $17.47 | 140,300 | — | — |
| 2017-03-31 | $15.95 | $18.17 | 126,900 | — | — |
| 2017-03-30 | $15.77 | $17.97 | 117,100 | — | — |
| 2017-03-29 | $15.34 | $17.48 | 131,800 | — | — |
| 2017-03-28 | $15.65 | $17.83 | 131,300 | — | — |
| 2017-03-27 | $15.46 | $17.61 | 92,000 | — | — |
| 2017-03-24 | $15.49 | $17.65 | 146,800 | — | — |
| 2017-03-23 | $15.58 | $17.75 | 123,600 | — | — |
| 2017-03-22 | $15.28 | $17.41 | 118,100 | — | — |
| 2017-03-21 | $15.29 | $17.42 | 169,800 | — | — |
| 2017-03-20 | $15.34 | $17.48 | 113,000 | — | — |
| 2017-03-17 | $15.93 | $18.15 | 386,800 | — | — |
| 2017-03-16 | $16.11 | $18.35 | 146,200 | — | — |
| 2017-03-15 | $17.25 | $19.65 | 203,200 | — | — |
| 2017-03-14 | $16.22 | $18.48 | 144,600 | — | — |
| 2017-03-13 | $16.12 | $18.37 | 150,700 | — | — |
| 2017-03-10 | $16.29 | $18.56 | 149,800 | — | — |
| 2017-03-09 | $16.48 | $18.78 | 135,100 | — | — |
| 2017-03-08 | $16.76 | $19.10 | 109,300 | — | — |
| 2017-03-07 | $16.57 | $18.88 | 218,700 | — | — |
| 2017-03-06 | $16.61 | $18.92 | 201,000 | — | — |
| 2017-03-03 | $17.18 | $19.51 | 161,600 | — | — |
| 2017-03-02 | $17.63 | $20.02 | 146,200 | — | — |
| 2017-03-01 | $17.44 | $19.80 | 404,500 | — | — |
| 2017-02-28 | $16.92 | $19.21 | 199,500 | — | — |
| 2017-02-27 | $16.84 | $19.12 | 363,000 | — | — |
| 2017-02-24 | $16.11 | $18.29 | 124,900 | — | — |
| 2017-02-23 | $16.13 | $18.31 | 170,100 | — | — |
| 2017-02-22 | $16.07 | $18.24 | 180,300 | — | — |
| 2017-02-21 | $15.18 | $17.23 | 267,300 | — | — |
| 2017-02-17 | $15.95 | $18.11 | 158,900 | — | — |
| 2017-02-16 | $15.94 | $18.10 | 96,400 | — | — |
| 2017-02-15 | $15.76 | $17.89 | 80,400 | — | — |
| 2017-02-14 | $15.96 | $18.12 | 111,800 | — | — |
| 2017-02-13 | $15.95 | $18.11 | 85,300 | — | — |
| 2017-02-10 | $16.16 | $18.35 | 214,700 | — | — |
| 2017-02-09 | $15.71 | $17.84 | 247,000 | — | — |
| 2017-02-08 | $13.38 | $15.19 | 90,100 | — | — |
| 2017-02-07 | $13.29 | $15.09 | 104,700 | — | — |
| 2017-02-06 | $13.49 | $15.32 | 107,000 | — | — |
| 2017-02-03 | $13.49 | $15.32 | 87,000 | — | — |
| 2017-02-02 | $13.55 | $15.38 | 67,800 | — | — |
| 2017-02-01 | $13.79 | $15.66 | 166,900 | — | — |
| 2017-01-31 | $13.67 | $15.52 | 174,300 | — | — |
| 2017-01-30 | $14.04 | $15.94 | 97,200 | — | — |
| 2017-01-27 | $14.50 | $16.46 | 61,500 | — | — |
| 2017-01-26 | $14.40 | $16.35 | 78,900 | — | — |
| 2017-01-25 | $14.69 | $16.68 | 74,800 | — | — |
| 2017-01-24 | $14.47 | $16.43 | 119,700 | — | — |
| 2017-01-23 | $14.56 | $16.53 | 70,400 | — | — |
| 2017-01-20 | $15.03 | $17.06 | 233,000 | — | — |
| 2017-01-19 | $14.38 | $16.33 | 80,700 | — | — |
| 2017-01-18 | $14.81 | $16.81 | 125,000 | — | — |
| 2017-01-17 | $14.86 | $16.87 | 124,100 | — | — |
| 2017-01-13 | $15.07 | $17.11 | 51,500 | — | — |
| 2017-01-12 | $15.40 | $17.48 | 75,300 | — | — |
| 2017-01-11 | $15.63 | $17.75 | 56,300 | — | — |
| 2017-01-10 | $15.72 | $17.85 | 66,600 | — | — |
| 2017-01-09 | $16.15 | $18.34 | 101,600 | — | — |
| 2017-01-06 | $16.20 | $18.39 | 119,700 | — | — |
| 2017-01-05 | $16.20 | $18.39 | 93,500 | — | — |
| 2017-01-04 | $16.09 | $18.27 | 76,800 | — | — |
| 2017-01-03 | $15.94 | $18.10 | 119,300 | — | — |