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
- 2004-06-01 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 | $16.63 | $16.63 | 193,600 | — | — |
| 2017-12-28 | $16.74 | $16.74 | 233,800 | — | — |
| 2017-12-27 | $16.62 | $16.62 | 108,400 | — | — |
| 2017-12-26 | $16.65 | $16.65 | 96,100 | — | — |
| 2017-12-22 | $16.63 | $16.63 | 112,600 | — | — |
| 2017-12-21 | $16.73 | $16.73 | 113,300 | — | — |
| 2017-12-20 | $16.79 | $16.79 | 114,800 | — | — |
| 2017-12-19 | $16.86 | $16.86 | 165,100 | — | — |
| 2017-12-18 | $17.20 | $17.20 | 117,000 | — | — |
| 2017-12-15 | $17.25 | $17.25 | 600,900 | — | — |
| 2017-12-14 | $16.99 | $16.99 | 270,500 | — | — |
| 2017-12-13 | $17.22 | $17.22 | 168,100 | — | — |
| 2017-12-12 | $17.14 | $17.14 | 147,000 | — | — |
| 2017-12-11 | $17.21 | $17.21 | 241,600 | — | — |
| 2017-12-08 | $17.03 | $17.03 | 398,800 | — | — |
| 2017-12-07 | $17.04 | $17.04 | 208,100 | — | — |
| 2017-12-06 | $17.01 | $17.01 | 122,300 | — | — |
| 2017-12-05 | $17.17 | $17.17 | 192,700 | — | — |
| 2017-12-04 | $16.89 | $16.89 | 140,400 | — | — |
| 2017-12-01 | $17.24 | $17.24 | 202,400 | — | — |
| 2017-11-30 | $17.18 | $17.18 | 232,800 | — | — |
| 2017-11-29 | $17.66 | $17.66 | 162,600 | — | — |
| 2017-11-28 | $17.80 | $17.80 | 118,000 | — | — |
| 2017-11-27 | $17.40 | $17.40 | 64,700 | — | — |
| 2017-11-24 | $17.35 | $17.35 | 35,500 | — | — |
| 2017-11-22 | $17.34 | $17.34 | 72,700 | — | — |
| 2017-11-21 | $17.42 | $17.42 | 131,500 | — | — |
| 2017-11-20 | $17.04 | $17.04 | 261,000 | — | — |
| 2017-11-17 | $17.00 | $17.00 | 103,400 | — | — |
| 2017-11-16 | $17.11 | $17.11 | 125,700 | — | — |
| 2017-11-15 | $16.79 | $16.79 | 156,000 | — | — |
| 2017-11-14 | $16.86 | $16.86 | 98,500 | — | — |
| 2017-11-13 | $16.66 | $16.66 | 129,400 | — | — |
| 2017-11-10 | $16.70 | $16.70 | 132,000 | — | — |
| 2017-11-09 | $17.00 | $17.00 | 119,400 | — | — |
| 2017-11-08 | $16.95 | $16.95 | 158,500 | — | — |
| 2017-11-07 | $16.78 | $16.78 | 91,100 | — | — |
| 2017-11-06 | $17.10 | $17.10 | 118,100 | — | — |
| 2017-11-03 | $17.23 | $17.23 | 156,700 | — | — |
| 2017-11-02 | $16.98 | $16.98 | 124,400 | — | — |
| 2017-11-01 | $16.87 | $16.87 | 151,800 | — | — |
| 2017-10-31 | $16.97 | $16.97 | 192,700 | — | — |
| 2017-10-30 | $16.87 | $16.87 | 105,400 | — | — |
| 2017-10-27 | $17.18 | $17.18 | 109,200 | — | — |
| 2017-10-26 | $17.15 | $17.15 | 130,200 | — | — |
| 2017-10-25 | $17.26 | $17.26 | 179,900 | — | — |
| 2017-10-24 | $17.54 | $17.54 | 175,300 | — | — |
| 2017-10-23 | $17.55 | $17.55 | 141,400 | — | — |
| 2017-10-20 | $17.62 | $17.62 | 145,500 | — | — |
| 2017-10-19 | $17.69 | $17.69 | 196,600 | — | — |
| 2017-10-18 | $17.46 | $17.46 | 217,700 | — | — |
| 2017-10-17 | $17.22 | $17.22 | 201,700 | — | — |
| 2017-10-16 | $17.25 | $17.25 | 247,000 | — | — |
| 2017-10-13 | $17.06 | $17.06 | 224,100 | — | — |
| 2017-10-12 | $16.56 | $16.56 | 210,300 | — | — |
| 2017-10-11 | $16.57 | $16.57 | 176,100 | — | — |
| 2017-10-10 | $16.74 | $16.74 | 129,000 | — | — |
| 2017-10-09 | $16.80 | $16.80 | 157,900 | — | — |
| 2017-10-06 | $17.03 | $17.03 | 158,300 | — | — |
| 2017-10-05 | $17.01 | $17.01 | 210,200 | — | — |
| 2017-10-04 | $16.99 | $16.99 | 283,100 | — | — |
| 2017-10-03 | $17.05 | $17.05 | 309,800 | — | — |
| 2017-10-02 | $17.20 | $17.20 | 344,500 | — | — |
| 2017-09-29 | $17.09 | $17.09 | 911,900 | — | — |
| 2017-09-28 | $16.29 | $16.29 | 1,461,000 | — | — |
| 2017-09-27 | $18.76 | $18.76 | 333,700 | — | — |
| 2017-09-26 | $17.94 | $17.94 | 266,700 | — | — |
| 2017-09-25 | $17.95 | $17.95 | 126,900 | — | — |
| 2017-09-22 | $17.86 | $17.86 | 106,100 | — | — |
| 2017-09-21 | $17.83 | $17.83 | 164,400 | — | — |
| 2017-09-20 | $17.95 | $17.95 | 156,900 | — | — |
| 2017-09-19 | $17.88 | $17.88 | 158,900 | — | — |
| 2017-09-18 | $17.95 | $17.95 | 160,600 | — | — |
| 2017-09-15 | $17.96 | $17.96 | 481,800 | — | — |
| 2017-09-14 | $17.95 | $17.95 | 183,800 | — | — |
| 2017-09-13 | $17.92 | $17.92 | 109,600 | — | — |
| 2017-09-12 | $18.09 | $18.09 | 252,500 | — | — |
| 2017-09-11 | $17.72 | $17.72 | 125,700 | — | — |
| 2017-09-08 | $17.47 | $17.47 | 149,200 | — | — |
| 2017-09-07 | $17.33 | $17.33 | 151,700 | — | — |
| 2017-09-06 | $17.44 | $17.44 | 224,300 | — | — |
| 2017-09-05 | $17.39 | $17.39 | 331,800 | — | — |
| 2017-09-01 | $17.65 | $17.65 | 928,900 | — | — |
| 2017-08-31 | $17.03 | $17.03 | 135,100 | — | — |
| 2017-08-30 | $16.69 | $16.69 | 236,800 | — | — |
| 2017-08-29 | $16.42 | $16.42 | 137,700 | — | — |
| 2017-08-28 | $16.56 | $16.56 | 203,000 | — | — |
| 2017-08-25 | $16.46 | $16.46 | 96,600 | — | — |
| 2017-08-24 | $16.69 | $16.69 | 100,600 | — | — |
| 2017-08-23 | $16.45 | $16.45 | 116,700 | — | — |
| 2017-08-22 | $16.84 | $16.84 | 116,200 | — | — |
| 2017-08-21 | $17.01 | $17.01 | 128,600 | — | — |
| 2017-08-18 | $17.10 | $17.10 | 459,800 | — | — |
| 2017-08-17 | $17.05 | $17.05 | 241,800 | — | — |
| 2017-08-16 | $16.90 | $16.90 | 219,800 | — | — |
| 2017-08-15 | $16.64 | $16.64 | 133,900 | — | — |
| 2017-08-14 | $16.69 | $16.69 | 143,600 | — | — |
| 2017-08-11 | $16.36 | $16.36 | 158,000 | — | — |
| 2017-08-10 | $16.27 | $16.27 | 152,600 | — | — |
| 2017-08-09 | $16.40 | $16.40 | 104,300 | — | — |
| 2017-08-08 | $16.46 | $16.46 | 91,700 | — | — |
| 2017-08-07 | $16.56 | $16.56 | 198,400 | — | — |
| 2017-08-04 | $16.94 | $16.94 | 266,100 | — | — |
| 2017-08-03 | $16.16 | $16.16 | 151,800 | — | — |
| 2017-08-02 | $16.09 | $16.09 | 106,500 | — | — |
| 2017-08-01 | $16.37 | $16.37 | 114,600 | — | — |
| 2017-07-31 | $16.25 | $16.25 | 220,800 | — | — |
| 2017-07-28 | $16.38 | $16.38 | 139,000 | — | — |
| 2017-07-27 | $16.36 | $16.36 | 151,200 | — | — |
| 2017-07-26 | $16.55 | $16.55 | 255,400 | — | — |
| 2017-07-25 | $17.12 | $17.12 | 286,800 | — | — |
| 2017-07-24 | $16.80 | $16.80 | 462,300 | — | — |
| 2017-07-21 | $15.65 | $15.65 | 324,700 | — | — |
| 2017-07-20 | $15.75 | $15.75 | 265,200 | — | — |
| 2017-07-19 | $15.26 | $15.26 | 342,500 | — | — |
| 2017-07-18 | $15.12 | $15.12 | 463,300 | — | — |
| 2017-07-17 | $16.22 | $16.22 | 198,900 | — | — |
| 2017-07-14 | $15.99 | $15.99 | 135,600 | — | — |
| 2017-07-13 | $16.12 | $16.12 | 173,700 | — | — |
| 2017-07-12 | $16.07 | $16.07 | 191,700 | — | — |
| 2017-07-11 | $16.07 | $16.07 | 163,000 | — | — |
| 2017-07-10 | $15.85 | $15.85 | 82,100 | — | — |
| 2017-07-07 | $16.08 | $16.08 | 109,700 | — | — |
| 2017-07-06 | $15.83 | $15.83 | 135,700 | — | — |
| 2017-07-05 | $16.17 | $16.17 | 125,700 | — | — |
| 2017-07-03 | $16.11 | $16.11 | 97,600 | — | — |
| 2017-06-30 | $16.21 | $16.21 | 118,500 | — | — |
| 2017-06-29 | $16.38 | $16.38 | 154,900 | — | — |
| 2017-06-28 | $16.44 | $16.44 | 141,300 | — | — |
| 2017-06-27 | $16.32 | $16.32 | 186,400 | — | — |
| 2017-06-26 | $16.23 | $16.23 | 188,100 | — | — |
| 2017-06-23 | $16.56 | $16.56 | 1,253,900 | — | — |
| 2017-06-22 | $16.42 | $16.42 | 153,400 | — | — |
| 2017-06-21 | $16.22 | $16.22 | 127,500 | — | — |
| 2017-06-20 | $16.17 | $16.17 | 189,700 | — | — |
| 2017-06-19 | $16.28 | $16.28 | 187,900 | — | — |
| 2017-06-16 | $15.97 | $15.97 | 307,500 | — | — |
| 2017-06-15 | $15.73 | $15.73 | 112,600 | — | — |
| 2017-06-14 | $15.71 | $15.71 | 125,700 | — | — |
| 2017-06-13 | $15.86 | $15.86 | 181,700 | — | — |
| 2017-06-12 | $15.42 | $15.42 | 141,900 | — | — |
| 2017-06-09 | $15.45 | $15.45 | 173,900 | — | — |
| 2017-06-08 | $15.40 | $15.40 | 113,600 | — | — |
| 2017-06-07 | $15.23 | $15.23 | 119,400 | — | — |
| 2017-06-06 | $15.15 | $15.15 | 142,700 | — | — |
| 2017-06-05 | $15.26 | $15.26 | 88,500 | — | — |
| 2017-06-02 | $15.46 | $15.46 | 127,700 | — | — |
| 2017-06-01 | $15.34 | $15.34 | 152,500 | — | — |
| 2017-05-31 | $15.08 | $15.08 | 190,500 | — | — |
| 2017-05-30 | $15.61 | $15.61 | 234,100 | — | — |
| 2017-05-26 | $15.70 | $15.70 | 99,500 | — | — |
| 2017-05-25 | $15.77 | $15.77 | 194,300 | — | — |
| 2017-05-24 | $15.88 | $15.88 | 202,900 | — | — |
| 2017-05-23 | $15.82 | $15.82 | 152,500 | — | — |
| 2017-05-22 | $15.66 | $15.66 | 122,900 | — | — |
| 2017-05-19 | $15.50 | $15.50 | 400,900 | — | — |
| 2017-05-18 | $15.42 | $15.42 | 373,300 | — | — |
| 2017-05-17 | $15.55 | $15.55 | 175,100 | — | — |
| 2017-05-16 | $15.67 | $15.67 | 221,900 | — | — |
| 2017-05-15 | $15.72 | $15.72 | 186,200 | — | — |
| 2017-05-12 | $15.67 | $15.67 | 123,000 | — | — |
| 2017-05-11 | $15.73 | $15.73 | 206,100 | — | — |
| 2017-05-10 | $15.88 | $15.88 | 180,700 | — | — |
| 2017-05-09 | $15.82 | $15.82 | 284,800 | — | — |
| 2017-05-08 | $15.70 | $15.70 | 345,600 | — | — |
| 2017-05-05 | $15.64 | $15.64 | 369,500 | — | — |
| 2017-05-04 | $15.62 | $15.62 | 292,300 | — | — |
| 2017-05-03 | $15.52 | $15.52 | 324,200 | — | — |
| 2017-05-02 | $15.89 | $15.89 | 423,500 | — | — |
| 2017-05-01 | $15.78 | $15.78 | 468,500 | — | — |
| 2017-04-28 | $15.52 | $15.52 | 382,800 | — | — |
| 2017-04-27 | $15.28 | $15.28 | 852,400 | — | — |
| 2017-04-26 | $15.39 | $15.39 | 535,400 | — | — |
| 2017-04-25 | $15.76 | $15.76 | 124,500 | — | — |
| 2017-04-24 | $15.78 | $15.78 | 222,800 | — | — |
| 2017-04-21 | $15.50 | $15.50 | 203,100 | — | — |
| 2017-04-20 | $15.73 | $15.73 | 223,800 | — | — |
| 2017-04-19 | $15.51 | $15.51 | 302,800 | — | — |
| 2017-04-18 | $15.40 | $15.40 | 407,500 | — | — |
| 2017-04-17 | $15.35 | $15.35 | 398,300 | — | — |
| 2017-04-13 | $15.19 | $15.19 | 589,400 | — | — |
| 2017-04-12 | $15.51 | $15.51 | 402,900 | — | — |
| 2017-04-11 | $15.81 | $15.81 | 453,400 | — | — |
| 2017-04-10 | $16.25 | $16.25 | 405,800 | — | — |
| 2017-04-07 | $16.21 | $16.21 | 2,246,200 | — | — |
| 2017-04-06 | $16.89 | $16.89 | 196,900 | — | — |
| 2017-04-05 | $16.81 | $16.81 | 211,200 | — | — |
| 2017-04-04 | $17.06 | $17.06 | 221,000 | — | — |
| 2017-04-03 | $17.20 | $17.20 | 251,400 | — | — |
| 2017-03-31 | $17.35 | $17.35 | 518,700 | — | — |
| 2017-03-30 | $17.58 | $17.58 | 936,200 | — | — |
| 2017-03-29 | $17.29 | $17.29 | 190,800 | — | — |
| 2017-03-28 | $17.05 | $17.05 | 93,900 | — | — |
| 2017-03-27 | $16.99 | $16.99 | 101,800 | — | — |
| 2017-03-24 | $16.97 | $16.97 | 118,100 | — | — |
| 2017-03-23 | $16.92 | $16.92 | 120,400 | — | — |
| 2017-03-22 | $16.90 | $16.90 | 191,700 | — | — |
| 2017-03-21 | $16.82 | $16.82 | 142,300 | — | — |
| 2017-03-20 | $16.86 | $16.86 | 107,600 | — | — |
| 2017-03-17 | $17.14 | $17.14 | 328,800 | — | — |
| 2017-03-16 | $17.09 | $17.09 | 109,500 | — | — |
| 2017-03-15 | $17.13 | $17.13 | 180,100 | — | — |
| 2017-03-14 | $16.76 | $16.76 | 75,300 | — | — |
| 2017-03-13 | $16.89 | $16.89 | 74,000 | — | — |
| 2017-03-10 | $16.78 | $16.78 | 98,000 | — | — |
| 2017-03-09 | $16.61 | $16.61 | 73,500 | — | — |
| 2017-03-08 | $16.60 | $16.60 | 342,700 | — | — |
| 2017-03-07 | $16.41 | $16.41 | 92,600 | — | — |
| 2017-03-06 | $16.54 | $16.54 | 131,200 | — | — |
| 2017-03-03 | $16.66 | $16.66 | 167,000 | — | — |
| 2017-03-02 | $16.67 | $16.67 | 99,400 | — | — |
| 2017-03-01 | $16.68 | $16.68 | 108,600 | — | — |
| 2017-02-28 | $16.35 | $16.35 | 146,400 | — | — |
| 2017-02-27 | $16.50 | $16.50 | 153,100 | — | — |
| 2017-02-24 | $16.54 | $16.54 | 99,100 | — | — |
| 2017-02-23 | $16.47 | $16.47 | 125,100 | — | — |
| 2017-02-22 | $16.52 | $16.52 | 131,300 | — | — |
| 2017-02-21 | $16.35 | $16.35 | 135,200 | — | — |
| 2017-02-17 | $16.53 | $16.53 | 162,200 | — | — |
| 2017-02-16 | $16.49 | $16.49 | 158,700 | — | — |
| 2017-02-15 | $16.32 | $16.32 | 184,000 | — | — |
| 2017-02-14 | $16.60 | $16.60 | 152,200 | — | — |
| 2017-02-13 | $16.73 | $16.73 | 215,000 | — | — |
| 2017-02-10 | $16.64 | $16.64 | 189,100 | — | — |
| 2017-02-09 | $16.11 | $16.11 | 435,200 | — | — |
| 2017-02-08 | $16.13 | $16.13 | 249,500 | — | — |
| 2017-02-07 | $16.22 | $16.22 | 112,300 | — | — |
| 2017-02-06 | $16.22 | $16.22 | 92,400 | — | — |
| 2017-02-03 | $16.30 | $16.30 | 96,500 | — | — |
| 2017-02-02 | $16.15 | $16.15 | 139,700 | — | — |
| 2017-02-01 | $16.13 | $16.13 | 127,900 | — | — |
| 2017-01-31 | $16.10 | $16.10 | 144,800 | — | — |
| 2017-01-30 | $15.89 | $15.89 | 182,300 | — | — |
| 2017-01-27 | $16.58 | $16.58 | 184,900 | — | — |
| 2017-01-26 | $16.36 | $16.36 | 165,400 | — | — |
| 2017-01-25 | $16.60 | $16.60 | 201,000 | — | — |
| 2017-01-24 | $16.49 | $16.49 | 250,600 | — | — |
| 2017-01-23 | $16.56 | $16.56 | 167,400 | — | — |
| 2017-01-20 | $16.84 | $16.84 | 181,300 | — | — |
| 2017-01-19 | $16.81 | $16.81 | 188,000 | — | — |
| 2017-01-18 | $17.35 | $17.35 | 190,200 | — | — |
| 2017-01-17 | $17.56 | $17.56 | 229,700 | — | — |
| 2017-01-13 | $17.81 | $17.81 | 645,500 | — | — |
| 2017-01-12 | $17.28 | $17.28 | 186,700 | — | — |
| 2017-01-11 | $17.24 | $17.24 | 470,600 | — | — |
| 2017-01-10 | $17.45 | $17.45 | 467,900 | — | — |
| 2017-01-09 | $17.00 | $17.00 | 653,800 | — | — |
| 2017-01-06 | $16.75 | $16.75 | 714,200 | — | — |
| 2017-01-05 | $16.71 | $16.71 | 345,200 | — | — |
| 2017-01-04 | $16.75 | $16.75 | 249,000 | — | — |
| 2017-01-03 | $16.64 | $16.64 | 236,800 | — | — |