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
- 2010-04-29 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 | $16.36 | $16.36 | 67,500 | — | — |
| 2017-12-28 | $16.62 | $16.62 | 23,000 | — | — |
| 2017-12-27 | $16.63 | $16.63 | 28,700 | — | — |
| 2017-12-26 | $16.95 | $16.95 | 29,300 | — | — |
| 2017-12-22 | $17.30 | $17.30 | 42,700 | — | — |
| 2017-12-21 | $17.31 | $17.31 | 59,000 | — | — |
| 2017-12-20 | $17.36 | $17.36 | 59,500 | — | — |
| 2017-12-19 | $17.51 | $17.51 | 45,200 | — | — |
| 2017-12-18 | $17.52 | $17.52 | 94,700 | — | — |
| 2017-12-15 | $17.20 | $17.20 | 173,800 | — | — |
| 2017-12-14 | $17.18 | $17.18 | 66,200 | — | — |
| 2017-12-13 | $17.48 | $17.48 | 66,100 | — | — |
| 2017-12-12 | $17.46 | $17.46 | 48,900 | — | — |
| 2017-12-11 | $17.50 | $17.50 | 67,200 | — | — |
| 2017-12-08 | $17.43 | $17.43 | 41,600 | — | — |
| 2017-12-07 | $17.49 | $17.49 | 80,400 | — | — |
| 2017-12-06 | $17.15 | $17.15 | 99,400 | — | — |
| 2017-12-05 | $17.33 | $17.33 | 91,000 | — | — |
| 2017-12-04 | $17.34 | $17.34 | 88,600 | — | — |
| 2017-12-01 | $17.53 | $17.53 | 80,000 | — | — |
| 2017-11-30 | $17.61 | $17.61 | 116,400 | — | — |
| 2017-11-29 | $17.66 | $17.66 | 99,600 | — | — |
| 2017-11-28 | $18.00 | $18.00 | 67,600 | — | — |
| 2017-11-27 | $18.01 | $18.01 | 56,700 | — | — |
| 2017-11-24 | $17.93 | $17.93 | 29,600 | — | — |
| 2017-11-22 | $17.97 | $17.97 | 41,000 | — | — |
| 2017-11-21 | $17.99 | $17.99 | 100,600 | — | — |
| 2017-11-20 | $17.84 | $17.84 | 52,100 | — | — |
| 2017-11-17 | $17.57 | $17.57 | 69,600 | — | — |
| 2017-11-16 | $17.69 | $17.69 | 70,500 | — | — |
| 2017-11-15 | $17.42 | $17.42 | 99,600 | — | — |
| 2017-11-14 | $17.71 | $17.71 | 54,900 | — | — |
| 2017-11-13 | $17.71 | $17.71 | 38,100 | — | — |
| 2017-11-10 | $17.74 | $17.74 | 38,900 | — | — |
| 2017-11-09 | $17.71 | $17.71 | 83,600 | — | — |
| 2017-11-08 | $17.56 | $17.56 | 59,400 | — | — |
| 2017-11-07 | $17.52 | $17.52 | 62,700 | — | — |
| 2017-11-06 | $17.64 | $17.64 | 90,400 | — | — |
| 2017-11-03 | $17.41 | $17.41 | 190,500 | — | — |
| 2017-11-02 | $18.62 | $18.62 | 126,200 | — | — |
| 2017-11-01 | $18.32 | $18.32 | 96,100 | — | — |
| 2017-10-31 | $18.43 | $18.43 | 119,200 | — | — |
| 2017-10-30 | $17.65 | $17.65 | 58,400 | — | — |
| 2017-10-27 | $17.75 | $17.75 | 41,500 | — | — |
| 2017-10-26 | $17.46 | $17.46 | 40,400 | — | — |
| 2017-10-25 | $17.63 | $17.63 | 71,800 | — | — |
| 2017-10-24 | $17.54 | $17.54 | 37,100 | — | — |
| 2017-10-23 | $17.56 | $17.56 | 51,800 | — | — |
| 2017-10-20 | $17.79 | $17.79 | 88,700 | — | — |
| 2017-10-19 | $17.44 | $17.44 | 188,700 | — | — |
| 2017-10-18 | $17.47 | $17.47 | 65,100 | — | — |
| 2017-10-17 | $17.36 | $17.36 | 67,200 | — | — |
| 2017-10-16 | $17.44 | $17.44 | 82,100 | — | — |
| 2017-10-13 | $17.44 | $17.44 | 46,900 | — | — |
| 2017-10-12 | $17.31 | $17.31 | 54,400 | — | — |
| 2017-10-11 | $17.42 | $17.42 | 71,100 | — | — |
| 2017-10-10 | $17.50 | $17.50 | 84,100 | — | — |
| 2017-10-09 | $17.45 | $17.45 | 62,300 | — | — |
| 2017-10-06 | $17.15 | $17.15 | 53,100 | — | — |
| 2017-10-05 | $17.15 | $17.15 | 64,300 | — | — |
| 2017-10-04 | $17.13 | $17.13 | 63,600 | — | — |
| 2017-10-03 | $17.18 | $17.18 | 76,800 | — | — |
| 2017-10-02 | $17.07 | $17.07 | 89,200 | — | — |
| 2017-09-29 | $16.49 | $16.49 | 74,800 | — | — |
| 2017-09-28 | $16.63 | $16.63 | 95,400 | — | — |
| 2017-09-27 | $16.43 | $16.43 | 115,600 | — | — |
| 2017-09-26 | $15.81 | $15.81 | 90,800 | — | — |
| 2017-09-25 | $15.41 | $15.41 | 75,600 | — | — |
| 2017-09-22 | $15.70 | $15.70 | 52,500 | — | — |
| 2017-09-21 | $15.58 | $15.58 | 52,400 | — | — |
| 2017-09-20 | $15.43 | $15.43 | 140,700 | — | — |
| 2017-09-19 | $15.61 | $15.61 | 92,500 | — | — |
| 2017-09-18 | $15.85 | $15.85 | 105,100 | — | — |
| 2017-09-15 | $15.10 | $15.10 | 155,900 | — | — |
| 2017-09-14 | $15.16 | $15.16 | 57,300 | — | — |
| 2017-09-13 | $15.16 | $15.16 | 64,200 | — | — |
| 2017-09-12 | $15.17 | $15.17 | 96,300 | — | — |
| 2017-09-11 | $15.22 | $15.22 | 85,900 | — | — |
| 2017-09-08 | $15.08 | $15.08 | 78,000 | — | — |
| 2017-09-07 | $15.52 | $15.52 | 59,400 | — | — |
| 2017-09-06 | $16.05 | $16.05 | 180,300 | — | — |
| 2017-09-05 | $15.96 | $15.96 | 94,400 | — | — |
| 2017-09-01 | $15.99 | $15.99 | 40,000 | — | — |
| 2017-08-31 | $15.88 | $15.88 | 74,800 | — | — |
| 2017-08-30 | $15.73 | $15.73 | 36,400 | — | — |
| 2017-08-29 | $15.63 | $15.63 | 52,600 | — | — |
| 2017-08-28 | $15.58 | $15.58 | 58,100 | — | — |
| 2017-08-25 | $15.36 | $15.36 | 43,400 | — | — |
| 2017-08-24 | $15.56 | $15.56 | 67,400 | — | — |
| 2017-08-23 | $15.40 | $15.40 | 85,000 | — | — |
| 2017-08-22 | $15.06 | $15.06 | 94,600 | — | — |
| 2017-08-21 | $14.92 | $14.92 | 47,600 | — | — |
| 2017-08-18 | $15.35 | $15.35 | 109,500 | — | — |
| 2017-08-17 | $14.96 | $14.96 | 140,200 | — | — |
| 2017-08-16 | $15.61 | $15.61 | 90,500 | — | — |
| 2017-08-15 | $15.46 | $15.46 | 75,100 | — | — |
| 2017-08-14 | $16.04 | $16.04 | 133,200 | — | — |
| 2017-08-11 | $15.78 | $15.78 | 175,300 | — | — |
| 2017-08-10 | $15.36 | $15.36 | 303,500 | — | — |
| 2017-08-09 | $17.11 | $17.11 | 117,600 | — | — |
| 2017-08-08 | $17.23 | $17.23 | 71,700 | — | — |
| 2017-08-07 | $17.33 | $17.33 | 88,100 | — | — |
| 2017-08-04 | $16.47 | $16.47 | 139,700 | — | — |
| 2017-08-03 | $16.73 | $16.73 | 67,200 | — | — |
| 2017-08-02 | $17.29 | $17.29 | 101,800 | — | — |
| 2017-08-01 | $17.78 | $17.78 | 64,300 | — | — |
| 2017-07-31 | $17.70 | $17.70 | 52,500 | — | — |
| 2017-07-28 | $17.94 | $17.94 | 55,400 | — | — |
| 2017-07-27 | $18.04 | $18.04 | 50,100 | — | — |
| 2017-07-26 | $18.27 | $18.27 | 59,100 | — | — |
| 2017-07-25 | $18.21 | $18.21 | 58,900 | — | — |
| 2017-07-24 | $17.73 | $17.73 | 79,900 | — | — |
| 2017-07-21 | $18.22 | $18.22 | 104,600 | — | — |
| 2017-07-20 | $18.37 | $18.37 | 38,900 | — | — |
| 2017-07-19 | $18.23 | $18.23 | 89,200 | — | — |
| 2017-07-18 | $17.69 | $17.69 | 78,400 | — | — |
| 2017-07-17 | $17.92 | $17.92 | 82,500 | — | — |
| 2017-07-14 | $17.68 | $17.68 | 122,000 | — | — |
| 2017-07-13 | $17.83 | $17.83 | 188,600 | — | — |
| 2017-07-12 | $17.32 | $17.32 | 103,000 | — | — |
| 2017-07-11 | $16.76 | $16.76 | 93,700 | — | — |
| 2017-07-10 | $16.84 | $16.84 | 94,400 | — | — |
| 2017-07-07 | $16.90 | $16.90 | 88,000 | — | — |
| 2017-07-06 | $16.34 | $16.34 | 96,200 | — | — |
| 2017-07-05 | $16.65 | $16.65 | 68,500 | — | — |
| 2017-07-03 | $16.43 | $16.43 | 109,600 | — | — |
| 2017-06-30 | $16.67 | $16.67 | 118,600 | — | — |
| 2017-06-29 | $17.09 | $17.09 | 68,700 | — | — |
| 2017-06-28 | $17.48 | $17.48 | 69,900 | — | — |
| 2017-06-27 | $16.84 | $16.84 | 116,000 | — | — |
| 2017-06-26 | $17.27 | $17.27 | 102,300 | — | — |
| 2017-06-23 | $17.33 | $17.33 | 245,900 | — | — |
| 2017-06-22 | $17.29 | $17.29 | 75,900 | — | — |
| 2017-06-21 | $17.20 | $17.20 | 102,200 | — | — |
| 2017-06-20 | $17.31 | $17.31 | 72,100 | — | — |
| 2017-06-19 | $17.76 | $17.76 | 64,700 | — | — |
| 2017-06-16 | $17.66 | $17.66 | 168,200 | — | — |
| 2017-06-15 | $17.70 | $17.70 | 145,800 | — | — |
| 2017-06-14 | $18.24 | $18.24 | 108,400 | — | — |
| 2017-06-13 | $18.52 | $18.52 | 115,900 | — | — |
| 2017-06-12 | $18.64 | $18.64 | 173,200 | — | — |
| 2017-06-09 | $19.15 | $19.15 | 122,400 | — | — |
| 2017-06-08 | $20.01 | $20.01 | 136,600 | — | — |
| 2017-06-07 | $19.48 | $19.48 | 129,200 | — | — |
| 2017-06-06 | $19.31 | $19.31 | 126,900 | — | — |
| 2017-06-05 | $19.09 | $19.09 | 109,600 | — | — |
| 2017-06-02 | $19.02 | $19.02 | 75,500 | — | — |
| 2017-06-01 | $18.96 | $18.96 | 117,600 | — | — |
| 2017-05-31 | $18.62 | $18.62 | 139,800 | — | — |
| 2017-05-30 | $18.83 | $18.83 | 165,100 | — | — |
| 2017-05-26 | $19.15 | $19.15 | 140,900 | — | — |
| 2017-05-25 | $18.63 | $18.63 | 137,300 | — | — |
| 2017-05-24 | $18.67 | $18.67 | 88,400 | — | — |
| 2017-05-23 | $18.63 | $18.63 | 86,800 | — | — |
| 2017-05-22 | $18.69 | $18.69 | 192,800 | — | — |
| 2017-05-19 | $18.42 | $18.42 | 73,200 | — | — |
| 2017-05-18 | $18.38 | $18.38 | 164,400 | — | — |
| 2017-05-17 | $18.06 | $18.06 | 198,900 | — | — |
| 2017-05-16 | $19.08 | $19.08 | 164,800 | — | — |
| 2017-05-15 | $19.09 | $19.09 | 169,100 | — | — |
| 2017-05-12 | $18.72 | $18.72 | 56,700 | — | — |
| 2017-05-11 | $19.04 | $19.04 | 108,200 | — | — |
| 2017-05-10 | $18.98 | $18.98 | 229,100 | — | — |
| 2017-05-09 | $18.51 | $18.51 | 134,200 | — | — |
| 2017-05-08 | $18.68 | $18.68 | 124,800 | — | — |
| 2017-05-05 | $18.76 | $18.76 | 246,800 | — | — |
| 2017-05-04 | $20.02 | $20.02 | 452,100 | — | — |
| 2017-05-03 | $16.21 | $16.21 | 158,100 | — | — |
| 2017-05-02 | $16.14 | $16.14 | 137,900 | — | — |
| 2017-05-01 | $16.74 | $16.74 | 178,300 | — | — |
| 2017-04-28 | $16.55 | $16.55 | 90,400 | — | — |
| 2017-04-27 | $16.83 | $16.83 | 107,100 | — | — |
| 2017-04-26 | $16.76 | $16.76 | 118,800 | — | — |
| 2017-04-25 | $16.72 | $16.72 | 165,600 | — | — |
| 2017-04-24 | $16.90 | $16.90 | 135,100 | — | — |
| 2017-04-21 | $16.27 | $16.27 | 139,400 | — | — |
| 2017-04-20 | $16.74 | $16.74 | 146,000 | — | — |
| 2017-04-19 | $16.17 | $16.17 | 122,800 | — | — |
| 2017-04-18 | $16.38 | $16.38 | 75,500 | — | — |
| 2017-04-17 | $16.07 | $16.07 | 82,200 | — | — |
| 2017-04-13 | $16.12 | $16.12 | 46,800 | — | — |
| 2017-04-12 | $16.38 | $16.38 | 81,400 | — | — |
| 2017-04-11 | $16.69 | $16.69 | 98,600 | — | — |
| 2017-04-10 | $16.27 | $16.27 | 93,200 | — | — |
| 2017-04-07 | $16.74 | $16.74 | 99,000 | — | — |
| 2017-04-06 | $16.65 | $16.65 | 91,500 | — | — |
| 2017-04-05 | $16.46 | $16.46 | 130,700 | — | — |
| 2017-04-04 | $16.84 | $16.84 | 76,400 | — | — |
| 2017-04-03 | $16.84 | $16.84 | 107,300 | — | — |
| 2017-03-31 | $17.19 | $17.19 | 136,700 | — | — |
| 2017-03-30 | $16.88 | $16.88 | 133,000 | — | — |
| 2017-03-29 | $17.29 | $17.29 | 123,400 | — | — |
| 2017-03-28 | $17.04 | $17.04 | 43,300 | — | — |
| 2017-03-27 | $17.10 | $17.10 | 60,600 | — | — |
| 2017-03-24 | $17.04 | $17.04 | 64,500 | — | — |
| 2017-03-23 | $17.18 | $17.18 | 75,900 | — | — |
| 2017-03-22 | $16.90 | $16.90 | 208,000 | — | — |
| 2017-03-21 | $16.77 | $16.77 | 184,900 | — | — |
| 2017-03-20 | $17.43 | $17.43 | 103,000 | — | — |
| 2017-03-17 | $17.72 | $17.72 | 139,800 | — | — |
| 2017-03-16 | $17.67 | $17.67 | 80,500 | — | — |
| 2017-03-15 | $17.58 | $17.58 | 120,900 | — | — |
| 2017-03-14 | $17.15 | $17.15 | 66,500 | — | — |
| 2017-03-13 | $17.40 | $17.40 | 111,300 | — | — |
| 2017-03-10 | $17.70 | $17.70 | 138,800 | — | — |
| 2017-03-09 | $17.58 | $17.58 | 120,300 | — | — |
| 2017-03-08 | $17.71 | $17.71 | 176,800 | — | — |
| 2017-03-07 | $17.55 | $17.55 | 221,900 | — | — |
| 2017-03-06 | $17.23 | $17.23 | 402,000 | — | — |
| 2017-03-03 | $18.29 | $18.29 | 176,500 | — | — |
| 2017-03-02 | $18.75 | $18.75 | 172,800 | — | — |
| 2017-03-01 | $19.54 | $19.54 | 151,600 | — | — |
| 2017-02-28 | $19.26 | $19.26 | 234,900 | — | — |
| 2017-02-27 | $20.61 | $20.61 | 113,500 | — | — |
| 2017-02-24 | $20.66 | $20.66 | 64,900 | — | — |
| 2017-02-23 | $20.97 | $20.97 | 54,100 | — | — |
| 2017-02-22 | $21.29 | $21.29 | 67,800 | — | — |
| 2017-02-21 | $21.32 | $21.32 | 100,200 | — | — |
| 2017-02-17 | $21.44 | $21.44 | 75,000 | — | — |
| 2017-02-16 | $21.34 | $21.34 | 152,800 | — | — |
| 2017-02-15 | $21.59 | $21.59 | 70,400 | — | — |
| 2017-02-14 | $21.48 | $21.48 | 111,300 | — | — |
| 2017-02-13 | $21.08 | $21.08 | 149,400 | — | — |
| 2017-02-10 | $21.87 | $21.87 | 204,700 | — | — |
| 2017-02-09 | $21.04 | $21.04 | 242,700 | — | — |
| 2017-02-08 | $20.83 | $20.83 | 109,700 | — | — |
| 2017-02-07 | $20.74 | $20.74 | 93,000 | — | — |
| 2017-02-06 | $20.86 | $20.86 | 75,500 | — | — |
| 2017-02-03 | $21.48 | $21.48 | 106,600 | — | — |
| 2017-02-02 | $20.75 | $20.75 | 83,800 | — | — |
| 2017-02-01 | $20.70 | $20.70 | 76,400 | — | — |
| 2017-01-31 | $20.35 | $20.35 | 92,000 | — | — |
| 2017-01-30 | $21.16 | $21.16 | 78,900 | — | — |
| 2017-01-27 | $21.44 | $21.44 | 91,500 | — | — |
| 2017-01-26 | $20.92 | $20.92 | 95,900 | — | — |
| 2017-01-25 | $21.06 | $21.06 | 71,200 | — | — |
| 2017-01-24 | $21.40 | $21.40 | 109,400 | — | — |
| 2017-01-23 | $20.96 | $20.96 | 177,500 | — | — |
| 2017-01-20 | $20.61 | $20.61 | 139,100 | — | — |
| 2017-01-19 | $20.63 | $20.63 | 177,900 | — | — |
| 2017-01-18 | $21.64 | $21.64 | 95,500 | — | — |
| 2017-01-17 | $22.18 | $22.18 | 134,100 | — | — |
| 2017-01-13 | $22.89 | $22.89 | 134,100 | — | — |
| 2017-01-12 | $22.24 | $22.24 | 145,800 | — | — |
| 2017-01-11 | $22.20 | $22.20 | 260,400 | — | — |
| 2017-01-10 | $21.50 | $21.50 | 94,300 | — | — |
| 2017-01-09 | $21.26 | $21.26 | 136,300 | — | — |
| 2017-01-06 | $20.89 | $20.89 | 91,200 | — | — |
| 2017-01-05 | $21.02 | $21.02 | 109,800 | — | — |
| 2017-01-04 | $21.46 | $21.46 | 114,600 | — | — |
| 2017-01-03 | $21.61 | $21.61 | 125,300 | — | — |