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
- 2014-06-25 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 | $19.24 | $19.24 | 250,800 | — | — |
| 2017-12-28 | $19.74 | $19.74 | 147,900 | — | — |
| 2017-12-27 | $19.75 | $19.75 | 233,700 | — | — |
| 2017-12-26 | $19.64 | $19.64 | 159,300 | — | — |
| 2017-12-22 | $19.37 | $19.37 | 153,200 | — | — |
| 2017-12-21 | $19.50 | $19.50 | 191,800 | — | — |
| 2017-12-20 | $19.31 | $19.31 | 214,700 | — | — |
| 2017-12-19 | $19.18 | $19.18 | 184,600 | — | — |
| 2017-12-18 | $19.52 | $19.52 | 208,900 | — | — |
| 2017-12-15 | $19.30 | $19.30 | 663,500 | — | — |
| 2017-12-14 | $18.73 | $18.73 | 164,100 | — | — |
| 2017-12-13 | $19.21 | $19.21 | 161,700 | — | — |
| 2017-12-12 | $19.26 | $19.26 | 262,300 | — | — |
| 2017-12-11 | $18.60 | $18.60 | 158,100 | — | — |
| 2017-12-08 | $18.46 | $18.46 | 107,900 | — | — |
| 2017-12-07 | $18.32 | $18.32 | 172,700 | — | — |
| 2017-12-06 | $18.33 | $18.33 | 131,200 | — | — |
| 2017-12-05 | $18.68 | $18.68 | 154,800 | — | — |
| 2017-12-04 | $18.89 | $18.89 | 150,000 | — | — |
| 2017-12-01 | $19.18 | $19.18 | 257,200 | — | — |
| 2017-11-30 | $19.59 | $19.59 | 738,400 | — | — |
| 2017-11-29 | $19.08 | $19.08 | 663,600 | — | — |
| 2017-11-28 | $18.19 | $18.19 | 490,100 | — | — |
| 2017-11-27 | $18.03 | $18.03 | 262,100 | — | — |
| 2017-11-24 | $18.30 | $18.30 | 194,700 | — | — |
| 2017-11-22 | $18.90 | $18.90 | 206,400 | — | — |
| 2017-11-21 | $18.88 | $18.88 | 219,600 | — | — |
| 2017-11-20 | $18.33 | $18.33 | 139,000 | — | — |
| 2017-11-17 | $18.38 | $18.38 | 115,100 | — | — |
| 2017-11-16 | $18.15 | $18.15 | 142,000 | — | — |
| 2017-11-15 | $17.86 | $17.86 | 197,000 | — | — |
| 2017-11-14 | $17.76 | $17.76 | 225,100 | — | — |
| 2017-11-13 | $17.86 | $17.86 | 229,300 | — | — |
| 2017-11-10 | $18.55 | $18.55 | 305,400 | — | — |
| 2017-11-09 | $18.81 | $18.81 | 388,100 | — | — |
| 2017-11-08 | $17.81 | $17.81 | 268,600 | — | — |
| 2017-11-07 | $17.89 | $17.89 | 175,800 | — | — |
| 2017-11-06 | $17.97 | $17.97 | 293,100 | — | — |
| 2017-11-03 | $19.12 | $19.12 | 323,500 | — | — |
| 2017-11-02 | $18.52 | $18.52 | 150,200 | — | — |
| 2017-11-01 | $18.43 | $18.43 | 178,600 | — | — |
| 2017-10-31 | $18.07 | $18.07 | 205,600 | — | — |
| 2017-10-30 | $18.15 | $18.15 | 142,200 | — | — |
| 2017-10-27 | $18.41 | $18.41 | 126,400 | — | — |
| 2017-10-26 | $18.41 | $18.41 | 212,300 | — | — |
| 2017-10-25 | $18.18 | $18.18 | 197,000 | — | — |
| 2017-10-24 | $18.25 | $18.25 | 162,200 | — | — |
| 2017-10-23 | $18.26 | $18.26 | 176,500 | — | — |
| 2017-10-20 | $18.50 | $18.50 | 109,600 | — | — |
| 2017-10-19 | $18.45 | $18.45 | 117,900 | — | — |
| 2017-10-18 | $18.54 | $18.54 | 133,100 | — | — |
| 2017-10-17 | $18.48 | $18.48 | 157,400 | — | — |
| 2017-10-16 | $18.74 | $18.74 | 235,800 | — | — |
| 2017-10-13 | $18.67 | $18.67 | 134,500 | — | — |
| 2017-10-12 | $18.71 | $18.71 | 139,300 | — | — |
| 2017-10-11 | $18.86 | $18.86 | 148,900 | — | — |
| 2017-10-10 | $18.70 | $18.70 | 90,600 | — | — |
| 2017-10-09 | $18.70 | $18.70 | 112,200 | — | — |
| 2017-10-06 | $18.94 | $18.94 | 86,000 | — | — |
| 2017-10-05 | $18.96 | $18.96 | 284,900 | — | — |
| 2017-10-04 | $18.49 | $18.49 | 190,100 | — | — |
| 2017-10-03 | $18.55 | $18.55 | 259,600 | — | — |
| 2017-10-02 | $18.69 | $18.69 | 332,800 | — | — |
| 2017-09-29 | $17.87 | $17.87 | 242,600 | — | — |
| 2017-09-28 | $17.89 | $17.89 | 139,400 | — | — |
| 2017-09-27 | $17.99 | $17.99 | 235,000 | — | — |
| 2017-09-26 | $17.48 | $17.48 | 395,300 | — | — |
| 2017-09-25 | $16.27 | $16.27 | 204,100 | — | — |
| 2017-09-22 | $16.10 | $16.10 | 173,900 | — | — |
| 2017-09-21 | $16.40 | $16.40 | 403,200 | — | — |
| 2017-09-20 | $15.64 | $15.64 | 93,300 | — | — |
| 2017-09-19 | $15.66 | $15.66 | 149,400 | — | — |
| 2017-09-18 | $15.78 | $15.78 | 106,200 | — | — |
| 2017-09-15 | $15.73 | $15.73 | 303,400 | — | — |
| 2017-09-14 | $15.78 | $15.78 | 107,500 | — | — |
| 2017-09-13 | $15.69 | $15.69 | 115,000 | — | — |
| 2017-09-12 | $15.77 | $15.77 | 146,800 | — | — |
| 2017-09-11 | $15.79 | $15.79 | 152,700 | — | — |
| 2017-09-08 | $15.68 | $15.68 | 143,300 | — | — |
| 2017-09-07 | $15.54 | $15.54 | 119,200 | — | — |
| 2017-09-06 | $15.65 | $15.65 | 140,900 | — | — |
| 2017-09-05 | $15.73 | $15.73 | 185,300 | — | — |
| 2017-09-01 | $15.88 | $15.88 | 159,800 | — | — |
| 2017-08-31 | $16.01 | $16.01 | 166,400 | — | — |
| 2017-08-30 | $15.48 | $15.48 | 113,500 | — | — |
| 2017-08-29 | $15.73 | $15.73 | 248,400 | — | — |
| 2017-08-28 | $15.68 | $15.68 | 166,600 | — | — |
| 2017-08-25 | $15.55 | $15.55 | 169,600 | — | — |
| 2017-08-24 | $15.43 | $15.43 | 118,300 | — | — |
| 2017-08-23 | $15.44 | $15.44 | 135,000 | — | — |
| 2017-08-22 | $15.49 | $15.49 | 318,900 | — | — |
| 2017-08-21 | $15.07 | $15.07 | 169,400 | — | — |
| 2017-08-18 | $15.22 | $15.22 | 271,600 | — | — |
| 2017-08-17 | $14.73 | $14.73 | 160,400 | — | — |
| 2017-08-16 | $14.89 | $14.89 | 119,400 | — | — |
| 2017-08-15 | $14.80 | $14.80 | 148,700 | — | — |
| 2017-08-14 | $14.76 | $14.76 | 171,400 | — | — |
| 2017-08-11 | $14.89 | $14.89 | 247,000 | — | — |
| 2017-08-10 | $15.27 | $15.27 | 368,700 | — | — |
| 2017-08-09 | $15.54 | $15.54 | 254,000 | — | — |
| 2017-08-08 | $15.64 | $15.64 | 206,800 | — | — |
| 2017-08-07 | $15.94 | $15.94 | 171,500 | — | — |
| 2017-08-04 | $15.98 | $15.98 | 157,900 | — | — |
| 2017-08-03 | $15.72 | $15.72 | 368,100 | — | — |
| 2017-08-02 | $16.06 | $16.06 | 237,800 | — | — |
| 2017-08-01 | $16.67 | $16.67 | 419,200 | — | — |
| 2017-07-31 | $17.28 | $17.28 | 131,700 | — | — |
| 2017-07-28 | $17.56 | $17.56 | 118,700 | — | — |
| 2017-07-27 | $17.29 | $17.29 | 210,200 | — | — |
| 2017-07-26 | $17.62 | $17.62 | 128,900 | — | — |
| 2017-07-25 | $17.71 | $17.71 | 152,700 | — | — |
| 2017-07-24 | $17.75 | $17.75 | 174,800 | — | — |
| 2017-07-21 | $18.45 | $18.45 | 576,500 | — | — |
| 2017-07-20 | $17.92 | $17.92 | 131,500 | — | — |
| 2017-07-19 | $17.74 | $17.74 | 179,600 | — | — |
| 2017-07-18 | $17.87 | $17.87 | 96,600 | — | — |
| 2017-07-17 | $17.95 | $17.95 | 160,300 | — | — |
| 2017-07-14 | $17.82 | $17.82 | 144,300 | — | — |
| 2017-07-13 | $17.84 | $17.84 | 130,700 | — | — |
| 2017-07-12 | $17.85 | $17.85 | 208,800 | — | — |
| 2017-07-11 | $17.86 | $17.86 | 152,700 | — | — |
| 2017-07-10 | $17.62 | $17.62 | 175,900 | — | — |
| 2017-07-07 | $18.10 | $18.10 | 212,500 | — | — |
| 2017-07-06 | $17.91 | $17.91 | 190,600 | — | — |
| 2017-07-05 | $17.95 | $17.95 | 175,000 | — | — |
| 2017-07-03 | $17.93 | $17.93 | 136,900 | — | — |
| 2017-06-30 | $17.86 | $17.86 | 255,900 | — | — |
| 2017-06-29 | $17.60 | $17.60 | 241,600 | — | — |
| 2017-06-28 | $17.68 | $17.68 | 288,500 | — | — |
| 2017-06-27 | $17.26 | $17.26 | 176,500 | — | — |
| 2017-06-26 | $17.74 | $17.74 | 147,100 | — | — |
| 2017-06-23 | $17.79 | $17.79 | 237,400 | — | — |
| 2017-06-22 | $17.65 | $17.65 | 407,900 | — | — |
| 2017-06-21 | $17.48 | $17.48 | 278,500 | — | — |
| 2017-06-20 | $17.14 | $17.14 | 440,700 | — | — |
| 2017-06-19 | $16.93 | $16.93 | 360,700 | — | — |
| 2017-06-16 | $16.62 | $16.62 | 972,800 | — | — |
| 2017-06-15 | $16.18 | $16.18 | 275,600 | — | — |
| 2017-06-14 | $16.22 | $16.22 | 350,600 | — | — |
| 2017-06-13 | $16.49 | $16.49 | 489,200 | — | — |
| 2017-06-12 | $16.60 | $16.60 | 311,100 | — | — |
| 2017-06-09 | $16.84 | $16.84 | 240,600 | — | — |
| 2017-06-08 | $17.11 | $17.11 | 261,200 | — | — |
| 2017-06-07 | $16.95 | $16.95 | 182,000 | — | — |
| 2017-06-06 | $16.92 | $16.92 | 242,400 | — | — |
| 2017-06-05 | $17.06 | $17.06 | 207,400 | — | — |
| 2017-06-02 | $17.14 | $17.14 | 298,200 | — | — |
| 2017-06-01 | $17.09 | $17.09 | 386,500 | — | — |
| 2017-05-31 | $17.07 | $17.07 | 1,842,000 | — | — |
| 2017-05-30 | $17.07 | $17.07 | 701,000 | — | — |
| 2017-05-26 | $16.97 | $16.97 | 1,459,400 | — | — |
| 2017-05-25 | $15.47 | $15.47 | 273,100 | — | — |
| 2017-05-24 | $15.50 | $15.50 | 250,300 | — | — |
| 2017-05-23 | $15.56 | $15.56 | 175,000 | — | — |
| 2017-05-22 | $15.54 | $15.54 | 160,600 | — | — |
| 2017-05-19 | $15.45 | $15.45 | 194,500 | — | — |
| 2017-05-18 | $15.55 | $15.55 | 220,800 | — | — |
| 2017-05-17 | $15.33 | $15.33 | 218,000 | — | — |
| 2017-05-16 | $15.79 | $15.79 | 317,700 | — | — |
| 2017-05-15 | $15.80 | $15.80 | 351,900 | — | — |
| 2017-05-12 | $16.22 | $16.22 | 388,100 | — | — |
| 2017-05-11 | $15.87 | $15.87 | 504,700 | — | — |
| 2017-05-10 | $15.11 | $15.11 | 328,800 | — | — |
| 2017-05-09 | $14.73 | $14.73 | 537,100 | — | — |
| 2017-05-08 | $14.94 | $14.94 | 310,500 | — | — |
| 2017-05-05 | $15.00 | $15.00 | 195,100 | — | — |
| 2017-05-04 | $15.14 | $15.14 | 127,000 | — | — |
| 2017-05-03 | $14.92 | $14.92 | 269,600 | — | — |
| 2017-05-02 | $15.35 | $15.35 | 237,000 | — | — |
| 2017-05-01 | $15.21 | $15.21 | 169,200 | — | — |
| 2017-04-28 | $15.10 | $15.10 | 154,600 | — | — |
| 2017-04-27 | $15.16 | $15.16 | 165,000 | — | — |
| 2017-04-26 | $15.32 | $15.32 | 263,400 | — | — |
| 2017-04-25 | $15.00 | $15.00 | 172,000 | — | — |
| 2017-04-24 | $14.87 | $14.87 | 509,800 | — | — |
| 2017-04-21 | $14.74 | $14.74 | 236,500 | — | — |
| 2017-04-20 | $14.65 | $14.65 | 213,400 | — | — |
| 2017-04-19 | $14.51 | $14.51 | 154,500 | — | — |
| 2017-04-18 | $14.54 | $14.54 | 209,300 | — | — |
| 2017-04-17 | $14.88 | $14.88 | 167,800 | — | — |
| 2017-04-13 | $14.80 | $14.80 | 237,100 | — | — |
| 2017-04-12 | $14.76 | $14.76 | 175,300 | — | — |
| 2017-04-11 | $14.66 | $14.66 | 199,800 | — | — |
| 2017-04-10 | $14.56 | $14.56 | 220,000 | — | — |
| 2017-04-07 | $14.62 | $14.62 | 387,200 | — | — |
| 2017-04-06 | $14.37 | $14.37 | 261,600 | — | — |
| 2017-04-05 | $14.20 | $14.20 | 372,400 | — | — |
| 2017-04-04 | $14.30 | $14.30 | 289,600 | — | — |
| 2017-04-03 | $14.17 | $14.17 | 296,500 | — | — |
| 2017-03-31 | $14.50 | $14.50 | 383,300 | — | — |
| 2017-03-30 | $14.73 | $14.73 | 561,700 | — | — |
| 2017-03-29 | $14.69 | $14.69 | 440,200 | — | — |
| 2017-03-28 | $14.63 | $14.63 | 368,200 | — | — |
| 2017-03-27 | $14.27 | $14.27 | 333,800 | — | — |
| 2017-03-24 | $13.76 | $13.76 | 234,100 | — | — |
| 2017-03-23 | $13.71 | $13.71 | 244,300 | — | — |
| 2017-03-22 | $13.60 | $13.60 | 248,000 | — | — |
| 2017-03-21 | $13.51 | $13.51 | 349,800 | — | — |
| 2017-03-20 | $14.27 | $14.27 | 277,700 | — | — |
| 2017-03-17 | $13.75 | $13.75 | 924,100 | — | — |
| 2017-03-16 | $13.35 | $13.35 | 530,000 | — | — |
| 2017-03-15 | $13.43 | $13.43 | 1,008,000 | — | — |
| 2017-03-14 | $12.20 | $12.20 | 1,640,700 | — | — |
| 2017-03-13 | $14.74 | $14.74 | 285,300 | — | — |
| 2017-03-10 | $14.62 | $14.62 | 175,200 | — | — |
| 2017-03-09 | $14.64 | $14.64 | 269,900 | — | — |
| 2017-03-08 | $14.83 | $14.83 | 280,300 | — | — |
| 2017-03-07 | $14.97 | $14.97 | 239,500 | — | — |
| 2017-03-06 | $14.87 | $14.87 | 280,100 | — | — |
| 2017-03-03 | $15.03 | $15.03 | 315,500 | — | — |
| 2017-03-02 | $15.14 | $15.14 | 349,700 | — | — |
| 2017-03-01 | $15.53 | $15.53 | 267,200 | — | — |
| 2017-02-28 | $15.47 | $15.47 | 413,800 | — | — |
| 2017-02-27 | $15.72 | $15.72 | 324,300 | — | — |
| 2017-02-24 | $15.19 | $15.19 | 394,700 | — | — |
| 2017-02-23 | $14.81 | $14.81 | 347,300 | — | — |
| 2017-02-22 | $14.12 | $14.12 | 470,200 | — | — |
| 2017-02-21 | $14.20 | $14.20 | 1,612,800 | — | — |
| 2017-02-17 | $18.40 | $18.40 | 452,200 | — | — |
| 2017-02-16 | $18.00 | $18.00 | 414,800 | — | — |
| 2017-02-15 | $18.00 | $18.00 | 314,100 | — | — |
| 2017-02-14 | $17.51 | $17.51 | 243,600 | — | — |
| 2017-02-13 | $17.20 | $17.20 | 312,800 | — | — |
| 2017-02-10 | $16.72 | $16.72 | 235,100 | — | — |
| 2017-02-09 | $16.66 | $16.66 | 281,300 | — | — |
| 2017-02-08 | $16.62 | $16.62 | 384,800 | — | — |
| 2017-02-07 | $15.81 | $15.81 | 348,000 | — | — |
| 2017-02-06 | $16.00 | $16.00 | 229,900 | — | — |
| 2017-02-03 | $16.12 | $16.12 | 239,700 | — | — |
| 2017-02-02 | $15.84 | $15.84 | 239,400 | — | — |
| 2017-02-01 | $16.02 | $16.02 | 431,900 | — | — |
| 2017-01-31 | $15.75 | $15.75 | 229,900 | — | — |
| 2017-01-30 | $15.21 | $15.21 | 206,000 | — | — |
| 2017-01-27 | $15.58 | $15.58 | 291,600 | — | — |
| 2017-01-26 | $15.53 | $15.53 | 246,000 | — | — |
| 2017-01-25 | $15.92 | $15.92 | 203,500 | — | — |
| 2017-01-24 | $15.65 | $15.65 | 296,800 | — | — |
| 2017-01-23 | $15.77 | $15.77 | 294,000 | — | — |
| 2017-01-20 | $15.84 | $15.84 | 390,000 | — | — |
| 2017-01-19 | $16.01 | $16.01 | 416,700 | — | — |
| 2017-01-18 | $16.56 | $16.56 | 438,900 | — | — |
| 2017-01-17 | $16.51 | $16.51 | 856,700 | — | — |
| 2017-01-13 | $17.15 | $17.15 | 359,400 | — | — |
| 2017-01-12 | $17.33 | $17.33 | 488,500 | — | — |
| 2017-01-11 | $17.25 | $17.25 | 537,200 | — | — |
| 2017-01-10 | $18.16 | $18.16 | 378,100 | — | — |
| 2017-01-09 | $18.61 | $18.61 | 209,500 | — | — |
| 2017-01-06 | $18.30 | $18.30 | 283,800 | — | — |
| 2017-01-05 | $18.70 | $18.70 | 386,600 | — | — |
| 2017-01-04 | $19.39 | $19.39 | 525,600 | — | — |
| 2017-01-03 | $18.50 | $18.50 | 515,900 | — | — |