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
- 2012-04-20 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 | $16.58 | $16.58 | 86,900 | — | — |
| 2017-12-28 | $16.62 | $16.62 | 66,100 | — | — |
| 2017-12-27 | $16.56 | $16.56 | 81,100 | — | — |
| 2017-12-26 | $16.61 | $16.61 | 162,800 | — | — |
| 2017-12-22 | $16.26 | $16.26 | 103,600 | — | — |
| 2017-12-21 | $16.26 | $16.26 | 179,300 | — | — |
| 2017-12-20 | $16.18 | $16.18 | 227,400 | — | — |
| 2017-12-19 | $16.22 | $16.22 | 82,500 | — | — |
| 2017-12-18 | $16.30 | $16.30 | 61,500 | — | — |
| 2017-12-15 | $16.11 | $16.11 | 195,900 | — | — |
| 2017-12-14 | $16.57 | $16.57 | 63,100 | — | — |
| 2017-12-13 | $16.50 | $16.50 | 103,100 | — | — |
| 2017-12-12 | $16.52 | $16.52 | 81,800 | — | — |
| 2017-12-11 | $16.54 | $16.54 | 120,600 | — | — |
| 2017-12-08 | $16.25 | $16.25 | 72,600 | — | — |
| 2017-12-07 | $16.00 | $16.00 | 90,600 | — | — |
| 2017-12-06 | $16.14 | $16.14 | 222,900 | — | — |
| 2017-12-05 | $16.74 | $16.74 | 148,300 | — | — |
| 2017-12-04 | $16.84 | $16.84 | 178,000 | — | — |
| 2017-12-01 | $17.00 | $17.00 | 144,600 | — | — |
| 2017-11-30 | $16.61 | $16.61 | 254,800 | — | — |
| 2017-11-29 | $16.72 | $16.72 | 92,800 | — | — |
| 2017-11-28 | $16.76 | $16.76 | 85,900 | — | — |
| 2017-11-27 | $16.77 | $16.77 | 60,400 | — | — |
| 2017-11-24 | $17.00 | $17.00 | 21,500 | — | — |
| 2017-11-22 | $17.23 | $17.23 | 88,000 | — | — |
| 2017-11-21 | $17.04 | $17.04 | 65,000 | — | — |
| 2017-11-20 | $17.28 | $17.28 | 59,400 | — | — |
| 2017-11-17 | $17.47 | $17.47 | 89,400 | — | — |
| 2017-11-16 | $16.93 | $16.93 | 124,100 | — | — |
| 2017-11-15 | $16.61 | $16.61 | 216,900 | — | — |
| 2017-11-14 | $16.50 | $16.50 | 164,900 | — | — |
| 2017-11-13 | $17.38 | $17.38 | 204,100 | — | — |
| 2017-11-10 | $17.41 | $17.41 | 44,800 | — | — |
| 2017-11-09 | $17.41 | $17.41 | 139,400 | — | — |
| 2017-11-08 | $17.00 | $17.00 | 125,200 | — | — |
| 2017-11-07 | $16.99 | $16.99 | 68,600 | — | — |
| 2017-11-06 | $16.98 | $16.98 | 257,000 | — | — |
| 2017-11-03 | $16.71 | $16.71 | 448,300 | — | — |
| 2017-11-02 | $16.37 | $16.37 | 95,900 | — | — |
| 2017-11-01 | $15.95 | $15.95 | 825,700 | — | — |
| 2017-10-31 | $15.25 | $15.25 | 105,500 | — | — |
| 2017-10-30 | $14.68 | $14.68 | 97,400 | — | — |
| 2017-10-27 | $14.49 | $14.49 | 110,100 | — | — |
| 2017-10-26 | $14.33 | $14.33 | 75,800 | — | — |
| 2017-10-25 | $14.73 | $14.73 | 88,400 | — | — |
| 2017-10-24 | $15.28 | $15.28 | 95,200 | — | — |
| 2017-10-23 | $14.76 | $14.76 | 64,600 | — | — |
| 2017-10-20 | $14.75 | $14.75 | 58,800 | — | — |
| 2017-10-19 | $15.03 | $15.03 | 93,900 | — | — |
| 2017-10-18 | $14.97 | $14.97 | 75,000 | — | — |
| 2017-10-17 | $14.77 | $14.77 | 76,300 | — | — |
| 2017-10-16 | $14.59 | $14.59 | 68,600 | — | — |
| 2017-10-13 | $14.55 | $14.55 | 71,300 | — | — |
| 2017-10-12 | $14.32 | $14.32 | 81,500 | — | — |
| 2017-10-11 | $14.44 | $14.44 | 49,300 | — | — |
| 2017-10-10 | $14.21 | $14.21 | 76,800 | — | — |
| 2017-10-09 | $14.32 | $14.32 | 151,100 | — | — |
| 2017-10-06 | $14.86 | $14.86 | 83,300 | — | — |
| 2017-10-05 | $15.44 | $15.44 | 326,300 | — | — |
| 2017-10-04 | $15.43 | $15.43 | 129,800 | — | — |
| 2017-10-03 | $15.90 | $15.90 | 129,400 | — | — |
| 2017-10-02 | $15.88 | $15.88 | 135,800 | — | — |
| 2017-09-29 | $15.54 | $15.54 | 282,100 | — | — |
| 2017-09-28 | $15.52 | $15.52 | 152,300 | — | — |
| 2017-09-27 | $15.52 | $15.52 | 201,500 | — | — |
| 2017-09-26 | $15.88 | $15.88 | 573,200 | — | — |
| 2017-09-25 | $15.94 | $15.94 | 450,700 | — | — |
| 2017-09-22 | $15.85 | $15.85 | 138,200 | — | — |
| 2017-09-21 | $15.98 | $15.98 | 365,100 | — | — |
| 2017-09-20 | $15.88 | $15.88 | 156,800 | — | — |
| 2017-09-19 | $15.84 | $15.84 | 92,000 | — | — |
| 2017-09-18 | $16.00 | $16.00 | 131,400 | — | — |
| 2017-09-15 | $16.05 | $16.05 | 785,300 | — | — |
| 2017-09-14 | $16.39 | $16.39 | 366,500 | — | — |
| 2017-09-13 | $16.28 | $16.28 | 261,000 | — | — |
| 2017-09-12 | $16.08 | $16.08 | 252,900 | — | — |
| 2017-09-11 | $16.30 | $16.30 | 145,300 | — | — |
| 2017-09-08 | $15.96 | $15.96 | 147,700 | — | — |
| 2017-09-07 | $15.22 | $15.22 | 149,400 | — | — |
| 2017-09-06 | $15.13 | $15.13 | 136,800 | — | — |
| 2017-09-05 | $14.98 | $14.98 | 231,600 | — | — |
| 2017-09-01 | $14.58 | $14.58 | 33,300 | — | — |
| 2017-08-31 | $14.49 | $14.49 | 75,600 | — | — |
| 2017-08-30 | $14.49 | $14.49 | 73,300 | — | — |
| 2017-08-29 | $14.39 | $14.39 | 53,400 | — | — |
| 2017-08-28 | $14.27 | $14.27 | 42,600 | — | — |
| 2017-08-25 | $14.90 | $14.90 | 60,300 | — | — |
| 2017-08-24 | $14.00 | $14.00 | 60,100 | — | — |
| 2017-08-23 | $14.00 | $14.00 | 137,100 | — | — |
| 2017-08-22 | $14.10 | $14.10 | 88,300 | — | — |
| 2017-08-21 | $13.99 | $13.99 | 44,900 | — | — |
| 2017-08-18 | $14.51 | $14.51 | 141,600 | — | — |
| 2017-08-17 | $13.80 | $13.80 | 73,500 | — | — |
| 2017-08-16 | $13.58 | $13.58 | 30,900 | — | — |
| 2017-08-15 | $13.65 | $13.65 | 45,700 | — | — |
| 2017-08-14 | $13.99 | $13.99 | 52,200 | — | — |
| 2017-08-11 | $13.95 | $13.95 | 78,100 | — | — |
| 2017-08-10 | $14.39 | $14.39 | 59,600 | — | — |
| 2017-08-09 | $14.55 | $14.55 | 114,000 | — | — |
| 2017-08-08 | $13.81 | $13.81 | 61,400 | — | — |
| 2017-08-07 | $13.75 | $13.75 | 73,700 | — | — |
| 2017-08-04 | $13.65 | $13.65 | 264,200 | — | — |
| 2017-08-03 | $13.42 | $13.42 | 64,000 | — | — |
| 2017-08-02 | $13.67 | $13.67 | 48,800 | — | — |
| 2017-08-01 | $13.98 | $13.98 | 41,400 | — | — |
| 2017-07-31 | $14.18 | $14.18 | 69,200 | — | — |
| 2017-07-28 | $13.67 | $13.67 | 367,500 | — | — |
| 2017-07-27 | $13.40 | $13.40 | 271,500 | — | — |
| 2017-07-26 | $13.30 | $13.30 | 97,800 | — | — |
| 2017-07-25 | $13.37 | $13.37 | 45,400 | — | — |
| 2017-07-24 | $12.91 | $12.91 | 26,300 | — | — |
| 2017-07-21 | $13.36 | $13.36 | 51,200 | — | — |
| 2017-07-20 | $13.29 | $13.29 | 42,600 | — | — |
| 2017-07-19 | $13.33 | $13.33 | 33,700 | — | — |
| 2017-07-18 | $13.13 | $13.13 | 62,100 | — | — |
| 2017-07-17 | $13.53 | $13.53 | 82,700 | — | — |
| 2017-07-14 | $13.25 | $13.25 | 32,300 | — | — |
| 2017-07-13 | $13.19 | $13.19 | 37,800 | — | — |
| 2017-07-12 | $13.06 | $13.06 | 68,300 | — | — |
| 2017-07-11 | $13.20 | $13.20 | 156,300 | — | — |
| 2017-07-10 | $12.95 | $12.95 | 119,500 | — | — |
| 2017-07-07 | $12.77 | $12.77 | 62,300 | — | — |
| 2017-07-06 | $12.75 | $12.75 | 139,100 | — | — |
| 2017-07-05 | $12.61 | $12.61 | 118,500 | — | — |
| 2017-07-03 | $13.33 | $13.33 | 43,100 | — | — |
| 2017-06-30 | $12.67 | $12.67 | 170,800 | — | — |
| 2017-06-29 | $12.97 | $12.97 | 131,000 | — | — |
| 2017-06-28 | $12.20 | $12.20 | 51,700 | — | — |
| 2017-06-27 | $11.92 | $11.92 | 94,500 | — | — |
| 2017-06-26 | $11.81 | $11.81 | 407,900 | — | — |
| 2017-06-23 | $11.08 | $11.08 | 2,183,900 | — | — |
| 2017-06-22 | $11.68 | $11.68 | 405,100 | — | — |
| 2017-06-21 | $11.77 | $11.77 | 285,000 | — | — |
| 2017-06-20 | $13.34 | $13.34 | 263,200 | — | — |
| 2017-06-19 | $14.17 | $14.17 | 57,400 | — | — |
| 2017-06-16 | $14.53 | $14.53 | 56,300 | — | — |
| 2017-06-15 | $14.50 | $14.50 | 537,900 | — | — |
| 2017-06-14 | $14.84 | $14.84 | 199,400 | — | — |
| 2017-06-13 | $15.86 | $15.86 | 83,300 | — | — |
| 2017-06-12 | $15.45 | $15.45 | 135,400 | — | — |
| 2017-06-09 | $15.90 | $15.90 | 210,600 | — | — |
| 2017-06-08 | $15.81 | $15.81 | 58,100 | — | — |
| 2017-06-07 | $15.97 | $15.97 | 67,900 | — | — |
| 2017-06-06 | $16.31 | $16.31 | 64,400 | — | — |
| 2017-06-05 | $16.26 | $16.26 | 53,600 | — | — |
| 2017-06-02 | $16.53 | $16.53 | 126,400 | — | — |
| 2017-06-01 | $16.90 | $16.90 | 236,300 | — | — |
| 2017-05-31 | $17.16 | $17.16 | 110,600 | — | — |
| 2017-05-30 | $17.49 | $17.49 | 47,300 | — | — |
| 2017-05-26 | $17.29 | $17.29 | 42,100 | — | — |
| 2017-05-25 | $17.36 | $17.36 | 53,700 | — | — |
| 2017-05-24 | $17.46 | $17.46 | 68,700 | — | — |
| 2017-05-23 | $17.55 | $17.55 | 64,300 | — | — |
| 2017-05-22 | $17.60 | $17.60 | 104,000 | — | — |
| 2017-05-19 | $17.66 | $17.66 | 39,300 | — | — |
| 2017-05-18 | $17.28 | $17.28 | 39,500 | — | — |
| 2017-05-17 | $17.61 | $17.61 | 66,700 | — | — |
| 2017-05-16 | $17.65 | $17.65 | 96,600 | — | — |
| 2017-05-15 | $17.70 | $17.70 | 118,300 | — | — |
| 2017-05-12 | $18.16 | $18.16 | 46,500 | — | — |
| 2017-05-11 | $18.15 | $18.15 | 128,400 | — | — |
| 2017-05-10 | $18.11 | $18.11 | 67,700 | — | — |
| 2017-05-09 | $17.94 | $17.94 | 55,400 | — | — |
| 2017-05-08 | $17.84 | $17.84 | 50,900 | — | — |
| 2017-05-05 | $17.59 | $17.59 | 45,600 | — | — |
| 2017-05-04 | $17.60 | $17.60 | 40,100 | — | — |
| 2017-05-03 | $18.72 | $18.72 | 31,500 | — | — |
| 2017-05-02 | $18.66 | $18.66 | 48,100 | — | — |
| 2017-05-01 | $19.00 | $19.00 | 56,800 | — | — |
| 2017-04-28 | $18.56 | $18.56 | 51,200 | — | — |
| 2017-04-27 | $18.74 | $18.74 | 19,000 | — | — |
| 2017-04-26 | $18.61 | $18.61 | 71,200 | — | — |
| 2017-04-25 | $19.05 | $19.05 | 46,400 | — | — |
| 2017-04-24 | $18.90 | $18.90 | 84,300 | — | — |
| 2017-04-21 | $18.75 | $18.75 | 18,800 | — | — |
| 2017-04-20 | $18.75 | $18.75 | 58,900 | — | — |
| 2017-04-19 | $18.88 | $18.88 | 188,200 | — | — |
| 2017-04-18 | $19.10 | $19.10 | 37,200 | — | — |
| 2017-04-17 | $19.35 | $19.35 | 70,300 | — | — |
| 2017-04-13 | $19.18 | $19.18 | 37,800 | — | — |
| 2017-04-12 | $19.14 | $19.14 | 32,100 | — | — |
| 2017-04-11 | $19.29 | $19.29 | 96,900 | — | — |
| 2017-04-10 | $19.07 | $19.07 | 237,500 | — | — |
| 2017-04-07 | $18.48 | $18.48 | 100,100 | — | — |
| 2017-04-06 | $18.63 | $18.63 | 93,500 | — | — |
| 2017-04-05 | $18.07 | $18.07 | 76,000 | — | — |
| 2017-04-04 | $18.34 | $18.34 | 113,100 | — | — |
| 2017-04-03 | $18.39 | $18.39 | 70,500 | — | — |
| 2017-03-31 | $18.45 | $18.45 | 74,700 | — | — |
| 2017-03-30 | $18.31 | $18.31 | 183,600 | — | — |
| 2017-03-29 | $18.38 | $18.38 | 121,600 | — | — |
| 2017-03-28 | $18.41 | $18.41 | 17,400 | — | — |
| 2017-03-27 | $18.50 | $18.50 | 32,600 | — | — |
| 2017-03-24 | $18.36 | $18.36 | 9,300 | — | — |
| 2017-03-23 | $18.43 | $18.43 | 24,900 | — | — |
| 2017-03-22 | $18.55 | $18.55 | 11,000 | — | — |
| 2017-03-21 | $19.04 | $19.04 | 37,500 | — | — |
| 2017-03-20 | $19.08 | $19.08 | 14,400 | — | — |
| 2017-03-17 | $18.20 | $18.20 | 36,200 | — | — |
| 2017-03-16 | $18.68 | $18.68 | 17,700 | — | — |
| 2017-03-15 | $18.27 | $18.27 | 13,900 | — | — |
| 2017-03-14 | $18.39 | $18.39 | 16,900 | — | — |
| 2017-03-13 | $19.07 | $19.07 | 13,000 | — | — |
| 2017-03-10 | $19.24 | $19.24 | 20,300 | — | — |
| 2017-03-09 | $19.25 | $19.25 | 22,000 | — | — |
| 2017-03-08 | $19.87 | $19.87 | 9,300 | — | — |
| 2017-03-07 | $19.92 | $19.92 | 7,500 | — | — |
| 2017-03-06 | $19.90 | $19.90 | 26,800 | — | — |
| 2017-03-03 | $19.95 | $19.95 | 6,600 | — | — |
| 2017-03-02 | $19.92 | $19.92 | 2,000 | — | — |
| 2017-03-01 | $20.00 | $20.00 | 23,200 | — | — |
| 2017-02-28 | $19.93 | $19.93 | 17,100 | — | — |
| 2017-02-27 | $19.97 | $19.97 | 51,500 | — | — |
| 2017-02-24 | $20.35 | $20.35 | 25,400 | — | — |
| 2017-02-23 | $20.40 | $20.40 | 12,800 | — | — |
| 2017-02-22 | $20.73 | $20.73 | 31,600 | — | — |
| 2017-02-21 | $21.24 | $21.24 | 22,000 | — | — |
| 2017-02-17 | $21.21 | $21.21 | 26,600 | — | — |
| 2017-02-16 | $21.13 | $21.13 | 59,400 | — | — |
| 2017-02-15 | $21.20 | $21.20 | 352,700 | — | — |
| 2017-02-14 | $20.42 | $20.42 | 80,900 | — | — |
| 2017-02-13 | $19.98 | $19.98 | 22,000 | — | — |
| 2017-02-10 | $20.00 | $20.00 | 56,100 | — | — |
| 2017-02-09 | $20.00 | $20.00 | 28,000 | — | — |
| 2017-02-08 | $19.89 | $19.89 | 52,900 | — | — |
| 2017-02-07 | $20.25 | $20.25 | 26,000 | — | — |
| 2017-02-06 | $20.10 | $20.10 | 7,200 | — | — |
| 2017-02-03 | $20.50 | $20.50 | 1,100 | — | — |
| 2017-02-02 | $20.50 | $20.50 | 11,500 | — | — |
| 2017-02-01 | $20.49 | $20.49 | 22,400 | — | — |
| 2017-01-31 | $20.17 | $20.17 | 25,300 | — | — |
| 2017-01-30 | $20.55 | $20.55 | 2,800 | — | — |
| 2017-01-27 | $20.90 | $20.90 | 14,700 | — | — |
| 2017-01-26 | $20.75 | $20.75 | 11,400 | — | — |
| 2017-01-25 | $21.24 | $21.24 | 10,000 | — | — |
| 2017-01-24 | $21.19 | $21.19 | 10,600 | — | — |
| 2017-01-23 | $21.05 | $21.05 | 6,300 | — | — |
| 2017-01-20 | $21.34 | $21.34 | 2,500 | — | — |
| 2017-01-19 | $21.18 | $21.18 | 21,700 | — | — |
| 2017-01-18 | $21.25 | $21.25 | 18,200 | — | — |
| 2017-01-17 | $21.39 | $21.39 | 6,300 | — | — |
| 2017-01-13 | $21.30 | $21.30 | 15,300 | — | — |
| 2017-01-12 | $21.30 | $21.30 | 4,200 | — | — |
| 2017-01-11 | $21.34 | $21.34 | 12,500 | — | — |
| 2017-01-10 | $21.00 | $21.00 | 117,700 | — | — |
| 2017-01-09 | $21.14 | $21.14 | 25,000 | — | — |
| 2017-01-06 | $21.19 | $21.19 | 14,100 | — | — |
| 2017-01-05 | $21.25 | $21.25 | 5,800 | — | — |
| 2017-01-04 | $20.99 | $20.99 | 5,500 | — | — |
| 2017-01-03 | $21.00 | $21.00 | 7,800 | — | — |