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
- 2000-10-05 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 | $16.90 | $19.98 | 10,160 | — | — |
| 2017-12-28 | $16.60 | $19.63 | 4,910 | — | — |
| 2017-12-27 | $16.50 | $19.51 | 15,870 | — | — |
| 2017-12-26 | $16.60 | $19.63 | 6,590 | — | — |
| 2017-12-22 | $16.50 | $19.51 | 11,380 | — | — |
| 2017-12-21 | $16.20 | $19.15 | 14,340 | — | — |
| 2017-12-20 | $16.60 | $19.63 | 44,870 | — | — |
| 2017-12-19 | $16.40 | $19.39 | 143,070 | — | — |
| 2017-12-18 | $14.20 | $16.79 | 24,490 | — | — |
| 2017-12-15 | $13.20 | $15.61 | 10,430 | — | — |
| 2017-12-14 | $13.00 | $15.37 | 8,520 | — | — |
| 2017-12-13 | $13.30 | $15.73 | 10,440 | — | — |
| 2017-12-12 | $13.10 | $15.49 | 10,570 | — | — |
| 2017-12-11 | $13.30 | $15.73 | 5,260 | — | — |
| 2017-12-08 | $13.90 | $16.44 | 3,560 | — | — |
| 2017-12-07 | $14.00 | $16.55 | 5,310 | — | — |
| 2017-12-06 | $13.80 | $16.32 | 4,580 | — | — |
| 2017-12-05 | $14.10 | $16.67 | 28,740 | — | — |
| 2017-12-04 | $13.30 | $15.73 | 6,320 | — | — |
| 2017-12-01 | $13.90 | $16.44 | 5,330 | — | — |
| 2017-11-30 | $14.00 | $16.55 | 6,960 | — | — |
| 2017-11-29 | $13.80 | $16.32 | 1,250 | — | — |
| 2017-11-28 | $14.00 | $16.55 | 4,880 | — | — |
| 2017-11-27 | $13.80 | $16.32 | 3,590 | — | — |
| 2017-11-24 | $14.00 | $16.55 | 2,570 | — | — |
| 2017-11-22 | $14.10 | $16.67 | 6,960 | — | — |
| 2017-11-21 | $13.70 | $16.20 | 4,830 | — | — |
| 2017-11-20 | $13.90 | $16.44 | 7,030 | — | — |
| 2017-11-17 | $13.70 | $16.20 | 2,660 | — | — |
| 2017-11-16 | $13.70 | $16.20 | 4,280 | — | — |
| 2017-11-15 | $13.30 | $15.73 | 7,120 | — | — |
| 2017-11-14 | $13.30 | $15.73 | 4,230 | — | — |
| 2017-11-13 | $13.70 | $16.20 | 33,180 | — | — |
| 2017-11-10 | $13.70 | $16.20 | 2,090 | — | — |
| 2017-11-09 | $14.00 | $16.55 | 2,230 | — | — |
| 2017-11-08 | $14.00 | $16.55 | 6,560 | — | — |
| 2017-11-07 | $13.50 | $15.96 | 3,520 | — | — |
| 2017-11-06 | $13.50 | $15.96 | 1,940 | — | — |
| 2017-11-03 | $13.20 | $15.61 | 4,480 | — | — |
| 2017-11-02 | $13.30 | $15.73 | 3,490 | — | — |
| 2017-11-01 | $13.20 | $15.61 | 1,700 | — | — |
| 2017-10-31 | $13.40 | $15.84 | 5,410 | — | — |
| 2017-10-30 | $13.20 | $15.61 | 4,680 | — | — |
| 2017-10-27 | $13.90 | $16.44 | 2,610 | — | — |
| 2017-10-26 | $13.40 | $15.84 | 9,770 | — | — |
| 2017-10-25 | $13.70 | $16.20 | 5,060 | — | — |
| 2017-10-24 | $13.90 | $16.44 | 2,360 | — | — |
| 2017-10-23 | $13.80 | $16.32 | 9,080 | — | — |
| 2017-10-20 | $13.80 | $16.32 | 10,590 | — | — |
| 2017-10-19 | $14.30 | $16.91 | 8,560 | — | — |
| 2017-10-18 | $15.10 | $17.85 | 18,960 | — | — |
| 2017-10-17 | $13.90 | $16.44 | 5,910 | — | — |
| 2017-10-16 | $13.80 | $16.32 | 4,880 | — | — |
| 2017-10-13 | $13.80 | $16.32 | 1,500 | — | — |
| 2017-10-12 | $13.50 | $15.96 | 6,000 | — | — |
| 2017-10-11 | $13.90 | $16.44 | 4,240 | — | — |
| 2017-10-10 | $13.90 | $16.44 | 7,570 | — | — |
| 2017-10-09 | $14.00 | $16.55 | 2,550 | — | — |
| 2017-10-06 | $14.00 | $16.55 | 2,490 | — | — |
| 2017-10-05 | $14.20 | $16.79 | 7,900 | — | — |
| 2017-10-04 | $13.10 | $15.49 | 11,320 | — | — |
| 2017-10-03 | $13.90 | $16.44 | 6,490 | — | — |
| 2017-10-02 | $14.60 | $17.26 | 3,840 | — | — |
| 2017-09-29 | $14.20 | $16.79 | 7,190 | — | — |
| 2017-09-28 | $14.40 | $17.03 | 3,260 | — | — |
| 2017-09-27 | $14.30 | $16.91 | 4,390 | — | — |
| 2017-09-26 | $14.60 | $17.26 | 15,200 | — | — |
| 2017-09-25 | $14.00 | $16.55 | 5,900 | — | — |
| 2017-09-22 | $14.70 | $17.38 | 8,990 | — | — |
| 2017-09-21 | $14.40 | $17.03 | 7,260 | — | — |
| 2017-09-20 | $14.10 | $16.67 | 7,750 | — | — |
| 2017-09-19 | $14.90 | $17.62 | 9,440 | — | — |
| 2017-09-18 | $15.30 | $18.09 | 13,830 | — | — |
| 2017-09-15 | $14.50 | $17.14 | 7,000 | — | — |
| 2017-09-14 | $14.20 | $16.79 | 6,620 | — | — |
| 2017-09-13 | $14.70 | $17.38 | 11,090 | — | — |
| 2017-09-12 | $14.10 | $16.67 | 9,250 | — | — |
| 2017-09-11 | $14.00 | $16.55 | 11,930 | — | — |
| 2017-09-08 | $14.30 | $16.91 | 37,850 | — | — |
| 2017-09-07 | $14.00 | $16.55 | 5,620 | — | — |
| 2017-09-06 | $14.10 | $16.67 | 2,870 | — | — |
| 2017-09-05 | $13.60 | $16.08 | 6,100 | — | — |
| 2017-09-01 | $13.80 | $16.32 | 9,320 | — | — |
| 2017-08-31 | $13.50 | $15.96 | 7,340 | — | — |
| 2017-08-30 | $14.10 | $16.67 | 14,760 | — | — |
| 2017-08-29 | $13.30 | $15.73 | 13,060 | — | — |
| 2017-08-28 | $13.50 | $15.96 | 5,070 | — | — |
| 2017-08-25 | $14.30 | $16.91 | 9,200 | — | — |
| 2017-08-24 | $13.90 | $16.44 | 16,090 | — | — |
| 2017-08-23 | $13.90 | $16.44 | 27,840 | — | — |
| 2017-08-22 | $13.30 | $15.73 | 65,020 | — | — |
| 2017-08-21 | $12.00 | $14.19 | 7,670 | — | — |
| 2017-08-18 | $13.20 | $15.61 | 6,380 | — | — |
| 2017-08-17 | $12.70 | $15.02 | 16,310 | — | — |
| 2017-08-16 | $13.30 | $15.73 | 7,750 | — | — |
| 2017-08-15 | $13.50 | $15.96 | 5,580 | — | — |
| 2017-08-14 | $13.90 | $16.44 | 7,370 | — | — |
| 2017-08-11 | $13.60 | $16.08 | 5,520 | — | — |
| 2017-08-10 | $13.60 | $16.08 | 13,170 | — | — |
| 2017-08-09 | $14.50 | $17.14 | 5,520 | — | — |
| 2017-08-08 | $14.00 | $16.55 | 7,600 | — | — |
| 2017-08-07 | $14.00 | $16.55 | 9,770 | — | — |
| 2017-08-04 | $13.50 | $15.96 | 3,800 | — | — |
| 2017-08-03 | $13.60 | $16.08 | 1,410 | — | — |
| 2017-08-02 | $13.60 | $16.08 | 3,500 | — | — |
| 2017-08-01 | $13.80 | $16.32 | 9,180 | — | — |
| 2017-07-31 | $14.50 | $17.14 | 13,750 | — | — |
| 2017-07-28 | $12.60 | $14.90 | 14,420 | — | — |
| 2017-07-27 | $13.80 | $16.32 | 6,540 | — | — |
| 2017-07-26 | $14.30 | $16.91 | 4,450 | — | — |
| 2017-07-25 | $14.20 | $16.79 | 7,910 | — | — |
| 2017-07-24 | $14.60 | $17.26 | 13,850 | — | — |
| 2017-07-21 | $14.20 | $16.79 | 9,170 | — | — |
| 2017-07-20 | $14.40 | $17.03 | 25,400 | — | — |
| 2017-07-19 | $13.80 | $16.32 | 15,530 | — | — |
| 2017-07-18 | $13.50 | $15.96 | 23,540 | — | — |
| 2017-07-17 | $14.70 | $17.38 | 7,400 | — | — |
| 2017-07-14 | $14.70 | $17.38 | 7,200 | — | — |
| 2017-07-13 | $14.80 | $17.50 | 12,030 | — | — |
| 2017-07-12 | $14.80 | $17.50 | 33,060 | — | — |
| 2017-07-11 | $15.50 | $18.33 | 121,070 | — | — |
| 2017-07-10 | $15.00 | $17.74 | 49,000 | — | — |
| 2017-07-07 | $14.00 | $16.55 | 78,930 | — | — |
| 2017-07-06 | $16.10 | $19.04 | 12,950 | — | — |
| 2017-07-05 | $17.50 | $20.69 | 20,450 | — | — |
| 2017-07-03 | $17.10 | $20.22 | 590 | — | — |
| 2017-06-30 | $17.90 | $21.16 | 4,740 | — | — |
| 2017-06-29 | $19.70 | $23.29 | 15,960 | — | — |
| 2017-06-28 | $18.70 | $22.11 | 2,200 | — | — |
| 2017-06-27 | $18.40 | $21.76 | 4,590 | — | — |
| 2017-06-26 | $19.30 | $22.82 | 4,970 | — | — |
| 2017-06-23 | $18.40 | $21.76 | 14,170 | — | — |
| 2017-06-22 | $20.40 | $24.12 | 3,940 | — | — |
| 2017-06-21 | $20.90 | $24.71 | 7,400 | — | — |
| 2017-06-20 | $21.90 | $25.89 | 6,350 | — | — |
| 2017-06-19 | $23.40 | $27.67 | 4,420 | — | — |
| 2017-06-16 | $25.00 | $29.56 | 7,750 | — | — |
| 2017-06-15 | $26.00 | $30.74 | 2,610 | — | — |
| 2017-06-14 | $27.00 | $31.92 | 4,060 | — | — |
| 2017-06-13 | $27.50 | $32.52 | 11,430 | — | — |
| 2017-06-12 | $25.10 | $29.68 | 4,640 | — | — |
| 2017-06-09 | $24.90 | $29.44 | 2,130 | — | — |
| 2017-06-08 | $24.90 | $29.44 | 3,190 | — | — |
| 2017-06-07 | $25.30 | $29.91 | 5,630 | — | — |
| 2017-06-06 | $23.40 | $27.67 | 7,850 | — | — |
| 2017-06-05 | $22.10 | $26.13 | 10,910 | — | — |
| 2017-06-02 | $21.70 | $25.66 | 7,370 | — | — |
| 2017-06-01 | $22.30 | $26.37 | 11,690 | — | — |
| 2017-05-31 | $22.20 | $26.25 | 2,560 | — | — |
| 2017-05-30 | $23.20 | $27.43 | 3,310 | — | — |
| 2017-05-26 | $24.50 | $28.97 | 2,600 | — | — |
| 2017-05-25 | $25.50 | $30.15 | 2,740 | — | — |
| 2017-05-24 | $25.30 | $29.91 | 4,850 | — | — |
| 2017-05-23 | $28.10 | $33.23 | 3,280 | — | — |
| 2017-05-22 | $24.80 | $29.32 | 1,070 | — | — |
| 2017-05-19 | $24.00 | $28.38 | 1,840 | — | — |
| 2017-05-18 | $22.90 | $27.08 | 420 | — | — |
| 2017-05-17 | $23.40 | $27.67 | 1,630 | — | — |
| 2017-05-16 | $23.20 | $27.43 | 6,110 | — | — |
| 2017-05-15 | $25.50 | $30.15 | 2,220 | — | — |
| 2017-05-12 | $24.90 | $29.44 | 11,740 | — | — |
| 2017-05-11 | $26.00 | $30.74 | 1,230 | — | — |
| 2017-05-10 | $28.00 | $33.11 | 1,390 | — | — |
| 2017-05-09 | $30.10 | $35.59 | 3,900 | — | — |
| 2017-05-08 | $31.70 | $37.48 | 1,740 | — | — |
| 2017-05-05 | $30.60 | $36.18 | 1,330 | — | — |
| 2017-05-04 | $31.30 | $37.01 | 320 | — | — |
| 2017-05-03 | $32.00 | $37.84 | 2,100 | — | — |
| 2017-05-02 | $32.00 | $37.84 | 1,350 | — | — |
| 2017-05-01 | $32.00 | $37.84 | 4,060 | — | — |
| 2017-04-28 | $34.00 | $40.20 | 1,200 | — | — |
| 2017-04-27 | $33.50 | $39.61 | 1,770 | — | — |
| 2017-04-26 | $33.50 | $39.61 | 1,500 | — | — |
| 2017-04-25 | $32.60 | $38.55 | 2,460 | — | — |
| 2017-04-24 | $35.00 | $41.38 | 1,360 | — | — |
| 2017-04-21 | $34.80 | $41.15 | 3,360 | — | — |
| 2017-04-20 | $35.70 | $42.21 | 4,210 | — | — |
| 2017-04-19 | $32.80 | $38.78 | 7,960 | — | — |
| 2017-04-18 | $30.20 | $35.71 | 2,630 | — | — |
| 2017-04-17 | $31.10 | $36.77 | 1,360 | — | — |
| 2017-04-13 | $30.80 | $36.42 | 1,230 | — | — |
| 2017-04-12 | $30.20 | $35.71 | 940 | — | — |
| 2017-04-11 | $30.60 | $36.18 | 2,270 | — | — |
| 2017-04-10 | $30.60 | $36.18 | 1,850 | — | — |
| 2017-04-07 | $32.00 | $37.84 | 2,320 | — | — |
| 2017-04-06 | $32.40 | $38.31 | 2,420 | — | — |
| 2017-04-05 | $32.00 | $37.84 | 3,160 | — | — |
| 2017-04-04 | $34.00 | $40.20 | 1,850 | — | — |
| 2017-04-03 | $36.00 | $42.57 | 3,230 | — | — |
| 2017-03-31 | $36.50 | $43.16 | 3,100 | — | — |
| 2017-03-30 | $36.60 | $43.28 | 1,410 | — | — |
| 2017-03-29 | $36.60 | $43.28 | 880 | — | — |
| 2017-03-28 | $36.60 | $43.28 | 2,020 | — | — |
| 2017-03-27 | $37.60 | $44.46 | 3,360 | — | — |
| 2017-03-24 | $37.80 | $44.69 | 3,380 | — | — |
| 2017-03-23 | $37.80 | $44.69 | 4,010 | — | — |
| 2017-03-22 | $37.50 | $44.34 | 1,660 | — | — |
| 2017-03-21 | $39.60 | $46.82 | 1,060 | — | — |
| 2017-03-20 | $40.00 | $47.30 | 2,870 | — | — |
| 2017-03-17 | $38.50 | $45.52 | 850 | — | — |
| 2017-03-16 | $35.20 | $41.62 | 270 | — | — |
| 2017-03-15 | $36.70 | $43.39 | 1,490 | — | — |
| 2017-03-14 | $37.80 | $44.69 | 9,340 | — | — |
| 2017-03-13 | $33.40 | $39.49 | 3,030 | — | — |
| 2017-03-10 | $33.40 | $39.49 | 3,280 | — | — |
| 2017-03-09 | $33.40 | $39.49 | 2,680 | — | — |
| 2017-03-08 | $32.60 | $38.55 | 2,950 | — | — |
| 2017-03-07 | $33.00 | $39.02 | 6,410 | — | — |
| 2017-03-06 | $37.20 | $43.99 | 4,970 | — | — |
| 2017-03-03 | $38.50 | $45.52 | 6,580 | — | — |
| 2017-03-02 | $37.20 | $43.99 | 5,880 | — | — |
| 2017-03-01 | $37.50 | $44.34 | 1,850 | — | — |
| 2017-02-28 | $39.50 | $46.70 | 4,040 | — | — |
| 2017-02-27 | $42.00 | $49.66 | 2,000 | — | — |
| 2017-02-24 | $37.70 | $44.58 | 1,030 | — | — |
| 2017-02-23 | $38.70 | $45.76 | 1,540 | — | — |
| 2017-02-22 | $39.10 | $46.23 | 4,150 | — | — |
| 2017-02-21 | $40.50 | $47.89 | 3,880 | — | — |
| 2017-02-17 | $44.70 | $52.85 | 2,150 | — | — |
| 2017-02-16 | $44.50 | $52.62 | 1,100 | — | — |
| 2017-02-15 | $45.30 | $53.56 | 2,420 | — | — |
| 2017-02-14 | $46.00 | $54.39 | 1,790 | — | — |
| 2017-02-13 | $46.00 | $54.39 | 3,900 | — | — |
| 2017-02-10 | $42.80 | $50.61 | 3,290 | — | — |
| 2017-02-09 | $42.00 | $49.66 | 1,670 | — | — |
| 2017-02-08 | $42.50 | $50.25 | 4,180 | — | — |
| 2017-02-07 | $41.00 | $48.48 | 6,030 | — | — |
| 2017-02-06 | $37.10 | $43.87 | 2,420 | — | — |
| 2017-02-03 | $36.00 | $42.57 | 690 | — | — |
| 2017-02-02 | $36.90 | $43.63 | 3,810 | — | — |
| 2017-02-01 | $34.50 | $40.79 | 1,220 | — | — |
| 2017-01-31 | $35.00 | $41.38 | 7,830 | — | — |
| 2017-01-30 | $35.70 | $42.21 | 26,970 | — | — |
| 2017-01-27 | $30.90 | $36.54 | 2,250 | — | — |
| 2017-01-26 | $31.40 | $37.13 | 8,120 | — | — |
| 2017-01-25 | $32.60 | $38.55 | 5,400 | — | — |
| 2017-01-24 | $31.00 | $36.65 | 6,710 | — | — |
| 2017-01-23 | $28.80 | $34.05 | 2,340 | — | — |
| 2017-01-20 | $30.30 | $35.83 | 1,800 | — | — |
| 2017-01-19 | $28.20 | $33.34 | 850 | — | — |
| 2017-01-18 | $29.00 | $34.29 | 1,510 | — | — |
| 2017-01-17 | $29.50 | $34.88 | 3,940 | — | — |
| 2017-01-13 | $30.00 | $35.47 | 2,560 | — | — |
| 2017-01-12 | $30.00 | $35.47 | 21,640 | — | — |
| 2017-01-11 | $30.00 | $35.47 | 37,610 | — | — |
| 2017-01-10 | $27.50 | $32.52 | 310 | — | — |
| 2017-01-09 | $27.80 | $32.87 | 850 | — | — |
| 2017-01-06 | $29.00 | $34.29 | 660 | — | — |
| 2017-01-05 | $30.00 | $35.47 | 450 | — | — |
| 2017-01-04 | $30.00 | $35.47 | 150 | — | — |
| 2017-01-03 | $29.70 | $35.12 | 1,730 | — | — |