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
- 2014-04-29 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 | $15.94 | $19.54 | 12,900 | — | — |
| 2017-12-28 | $15.90 | $19.50 | 8,800 | — | — |
| 2017-12-27 | $15.98 | $19.59 | 6,300 | — | — |
| 2017-12-26 | $15.52 | $19.03 | 11,400 | — | — |
| 2017-12-22 | $15.56 | $19.08 | 12,800 | — | — |
| 2017-12-21 | $16.61 | $20.37 | 20,000 | — | — |
| 2017-12-20 | $15.79 | $19.36 | 15,200 | — | — |
| 2017-12-19 | $15.74 | $19.30 | 15,500 | — | — |
| 2017-12-18 | $16.13 | $19.78 | 27,800 | — | — |
| 2017-12-15 | $16.10 | $19.74 | 71,200 | — | — |
| 2017-12-14 | $15.50 | $19.01 | 11,000 | — | — |
| 2017-12-13 | $16.00 | $19.62 | 17,600 | — | — |
| 2017-12-12 | $15.85 | $19.43 | 8,800 | — | — |
| 2017-12-11 | $15.76 | $19.32 | 7,800 | — | — |
| 2017-12-08 | $15.87 | $19.46 | 13,600 | — | — |
| 2017-12-07 | $16.09 | $19.73 | 27,100 | — | — |
| 2017-12-06 | $15.40 | $18.88 | 12,600 | — | — |
| 2017-12-05 | $15.55 | $19.07 | 6,900 | — | — |
| 2017-12-04 | $15.60 | $19.13 | 12,400 | — | — |
| 2017-12-01 | $15.43 | $18.92 | 40,200 | — | — |
| 2017-11-30 | $15.67 | $19.21 | 11,000 | — | — |
| 2017-11-29 | $15.53 | $19.04 | 31,200 | — | — |
| 2017-11-28 | $15.79 | $19.36 | 34,100 | — | — |
| 2017-11-27 | $15.62 | $19.15 | 16,000 | — | — |
| 2017-11-24 | $16.20 | $19.86 | 7,500 | — | — |
| 2017-11-22 | $15.52 | $19.03 | 27,300 | — | — |
| 2017-11-21 | $16.00 | $19.62 | 12,300 | — | — |
| 2017-11-20 | $15.87 | $19.46 | 12,900 | — | — |
| 2017-11-17 | $16.00 | $19.62 | 13,700 | — | — |
| 2017-11-16 | $15.89 | $19.48 | 11,700 | — | — |
| 2017-11-15 | $15.54 | $19.05 | 27,900 | — | — |
| 2017-11-14 | $16.21 | $19.88 | 9,000 | — | — |
| 2017-11-13 | $16.28 | $19.96 | 20,400 | — | — |
| 2017-11-10 | $15.92 | $19.52 | 23,300 | — | — |
| 2017-11-09 | $15.78 | $19.35 | 24,400 | — | — |
| 2017-11-08 | $15.65 | $19.19 | 18,800 | — | — |
| 2017-11-07 | $15.69 | $19.24 | 26,100 | — | — |
| 2017-11-06 | $15.46 | $18.96 | 53,500 | — | — |
| 2017-11-03 | $15.39 | $18.87 | 21,900 | — | — |
| 2017-11-02 | $15.28 | $18.74 | 35,000 | — | — |
| 2017-11-01 | $15.98 | $19.59 | 48,000 | — | — |
| 2017-10-31 | $16.88 | $20.39 | 49,900 | — | — |
| 2017-10-30 | $18.02 | $21.77 | 30,100 | — | — |
| 2017-10-27 | $17.99 | $21.73 | 15,100 | — | — |
| 2017-10-26 | $17.97 | $21.71 | 16,700 | — | — |
| 2017-10-25 | $17.57 | $21.22 | 3,400 | — | — |
| 2017-10-24 | $17.54 | $21.19 | 5,100 | — | — |
| 2017-10-23 | $17.40 | $21.02 | 7,900 | — | — |
| 2017-10-20 | $17.55 | $21.20 | 12,200 | — | — |
| 2017-10-19 | $17.58 | $21.24 | 9,300 | — | — |
| 2017-10-18 | $17.44 | $21.07 | 8,200 | — | — |
| 2017-10-17 | $17.25 | $20.84 | 6,400 | — | — |
| 2017-10-16 | $17.48 | $21.12 | 6,800 | — | — |
| 2017-10-13 | $17.21 | $20.79 | 5,800 | — | — |
| 2017-10-12 | $17.19 | $20.77 | 6,500 | — | — |
| 2017-10-11 | $17.20 | $20.78 | 4,300 | — | — |
| 2017-10-10 | $17.39 | $21.01 | 9,000 | — | — |
| 2017-10-09 | $17.10 | $20.66 | 10,400 | — | — |
| 2017-10-06 | $17.17 | $20.74 | 2,600 | — | — |
| 2017-10-05 | $17.20 | $20.78 | 10,000 | — | — |
| 2017-10-04 | $16.93 | $20.45 | 7,900 | — | — |
| 2017-10-03 | $17.07 | $20.62 | 25,500 | — | — |
| 2017-10-02 | $16.98 | $20.51 | 9,800 | — | — |
| 2017-09-29 | $16.55 | $19.99 | 5,800 | — | — |
| 2017-09-28 | $16.69 | $20.16 | 9,200 | — | — |
| 2017-09-27 | $16.76 | $20.25 | 24,700 | — | — |
| 2017-09-26 | $16.53 | $19.97 | 17,400 | — | — |
| 2017-09-25 | $16.75 | $20.23 | 10,700 | — | — |
| 2017-09-22 | $16.89 | $20.40 | 7,700 | — | — |
| 2017-09-21 | $16.82 | $20.32 | 8,500 | — | — |
| 2017-09-20 | $16.72 | $20.20 | 29,100 | — | — |
| 2017-09-19 | $17.13 | $20.69 | 11,800 | — | — |
| 2017-09-18 | $17.08 | $20.63 | 11,600 | — | — |
| 2017-09-15 | $16.93 | $20.45 | 42,900 | — | — |
| 2017-09-14 | $16.55 | $19.99 | 7,900 | — | — |
| 2017-09-13 | $16.51 | $19.94 | 13,900 | — | — |
| 2017-09-12 | $16.33 | $19.73 | 7,200 | — | — |
| 2017-09-11 | $16.45 | $19.87 | 16,600 | — | — |
| 2017-09-08 | $16.05 | $19.39 | 11,100 | — | — |
| 2017-09-07 | $16.14 | $19.50 | 14,500 | — | — |
| 2017-09-06 | $15.88 | $19.18 | 7,400 | — | — |
| 2017-09-05 | $15.71 | $18.98 | 12,200 | — | — |
| 2017-09-01 | $16.10 | $19.45 | 6,300 | — | — |
| 2017-08-31 | $16.17 | $19.53 | 37,100 | — | — |
| 2017-08-30 | $15.49 | $18.71 | 30,600 | — | — |
| 2017-08-29 | $15.43 | $18.64 | 21,100 | — | — |
| 2017-08-28 | $15.20 | $18.36 | 37,900 | — | — |
| 2017-08-25 | $14.42 | $17.42 | 16,600 | — | — |
| 2017-08-24 | $14.40 | $17.39 | 20,100 | — | — |
| 2017-08-23 | $14.55 | $17.58 | 14,800 | — | — |
| 2017-08-22 | $14.77 | $17.84 | 9,600 | — | — |
| 2017-08-21 | $14.83 | $17.91 | 16,700 | — | — |
| 2017-08-18 | $15.38 | $18.58 | 25,500 | — | — |
| 2017-08-17 | $14.81 | $17.89 | 32,300 | — | — |
| 2017-08-16 | $15.27 | $18.45 | 15,900 | — | — |
| 2017-08-15 | $15.21 | $18.37 | 5,700 | — | — |
| 2017-08-14 | $15.23 | $18.40 | 24,900 | — | — |
| 2017-08-11 | $15.10 | $18.24 | 17,100 | — | — |
| 2017-08-10 | $14.90 | $18.00 | 26,900 | — | — |
| 2017-08-09 | $15.36 | $18.55 | 17,400 | — | — |
| 2017-08-08 | $15.94 | $19.26 | 26,300 | — | — |
| 2017-08-07 | $16.19 | $19.56 | 19,900 | — | — |
| 2017-08-04 | $16.15 | $19.51 | 12,600 | — | — |
| 2017-08-03 | $16.40 | $19.81 | 22,000 | — | — |
| 2017-08-02 | $16.02 | $19.35 | 80,900 | — | — |
| 2017-08-01 | $16.59 | $20.04 | 20,700 | — | — |
| 2017-07-31 | $16.66 | $20.12 | 28,800 | — | — |
| 2017-07-28 | $16.84 | $20.34 | 14,000 | — | — |
| 2017-07-27 | $16.74 | $20.22 | 12,300 | — | — |
| 2017-07-26 | $17.44 | $20.77 | 12,500 | — | — |
| 2017-07-25 | $17.05 | $20.30 | 23,400 | — | — |
| 2017-07-24 | $16.50 | $19.65 | 25,600 | — | — |
| 2017-07-21 | $17.44 | $20.77 | 14,800 | — | — |
| 2017-07-20 | $17.58 | $20.93 | 19,200 | — | — |
| 2017-07-19 | $17.63 | $20.99 | 13,200 | — | — |
| 2017-07-18 | $17.68 | $21.05 | 16,500 | — | — |
| 2017-07-17 | $17.81 | $21.21 | 12,500 | — | — |
| 2017-07-14 | $17.77 | $21.16 | 12,100 | — | — |
| 2017-07-13 | $17.75 | $21.13 | 16,100 | — | — |
| 2017-07-12 | $17.98 | $21.41 | 16,400 | — | — |
| 2017-07-11 | $17.75 | $21.13 | 21,200 | — | — |
| 2017-07-10 | $17.63 | $20.99 | 30,600 | — | — |
| 2017-07-07 | $17.49 | $20.82 | 25,000 | — | — |
| 2017-07-06 | $17.44 | $20.77 | 29,700 | — | — |
| 2017-07-05 | $17.60 | $20.96 | 30,300 | — | — |
| 2017-07-03 | $17.99 | $21.42 | 14,600 | — | — |
| 2017-06-30 | $17.38 | $20.69 | 29,600 | — | — |
| 2017-06-29 | $17.61 | $20.97 | 30,000 | — | — |
| 2017-06-28 | $17.85 | $21.25 | 30,400 | — | — |
| 2017-06-27 | $17.80 | $21.19 | 57,800 | — | — |
| 2017-06-26 | $18.51 | $22.04 | 80,500 | — | — |
| 2017-06-23 | $18.07 | $21.52 | 607,200 | — | — |
| 2017-06-22 | $18.10 | $21.55 | 36,800 | — | — |
| 2017-06-21 | $17.95 | $21.37 | 35,100 | — | — |
| 2017-06-20 | $18.20 | $21.67 | 31,800 | — | — |
| 2017-06-19 | $18.37 | $21.87 | 32,000 | — | — |
| 2017-06-16 | $17.97 | $21.40 | 36,400 | — | — |
| 2017-06-15 | $18.09 | $21.54 | 27,700 | — | — |
| 2017-06-14 | $17.99 | $21.42 | 33,700 | — | — |
| 2017-06-13 | $17.84 | $21.24 | 55,000 | — | — |
| 2017-06-12 | $17.69 | $21.06 | 56,500 | — | — |
| 2017-06-09 | $16.88 | $20.10 | 13,200 | — | — |
| 2017-06-08 | $16.68 | $19.86 | 12,700 | — | — |
| 2017-06-07 | $16.76 | $19.96 | 4,000 | — | — |
| 2017-06-06 | $16.72 | $19.91 | 16,200 | — | — |
| 2017-06-05 | $17.05 | $20.30 | 13,500 | — | — |
| 2017-06-02 | $17.02 | $20.27 | 30,500 | — | — |
| 2017-06-01 | $16.43 | $19.56 | 18,200 | — | — |
| 2017-05-31 | $16.24 | $19.34 | 12,600 | — | — |
| 2017-05-30 | $16.15 | $19.23 | 23,600 | — | — |
| 2017-05-26 | $16.13 | $19.21 | 12,400 | — | — |
| 2017-05-25 | $16.09 | $19.16 | 9,100 | — | — |
| 2017-05-24 | $16.11 | $19.18 | 4,100 | — | — |
| 2017-05-23 | $16.43 | $19.56 | 15,900 | — | — |
| 2017-05-22 | $16.00 | $19.05 | 12,900 | — | — |
| 2017-05-19 | $15.89 | $18.92 | 9,900 | — | — |
| 2017-05-18 | $15.84 | $18.86 | 14,900 | — | — |
| 2017-05-17 | $15.95 | $18.99 | 51,100 | — | — |
| 2017-05-16 | $16.22 | $19.31 | 34,000 | — | — |
| 2017-05-15 | $16.43 | $19.56 | 19,400 | — | — |
| 2017-05-12 | $16.43 | $19.56 | 25,100 | — | — |
| 2017-05-11 | $16.30 | $19.41 | 36,900 | — | — |
| 2017-05-10 | $16.26 | $19.36 | 31,100 | — | — |
| 2017-05-09 | $16.49 | $19.63 | 36,800 | — | — |
| 2017-05-08 | $16.68 | $19.86 | 30,500 | — | — |
| 2017-05-05 | $16.99 | $20.23 | 23,600 | — | — |
| 2017-05-04 | $16.90 | $20.12 | 23,200 | — | — |
| 2017-05-03 | $16.99 | $20.23 | 33,800 | — | — |
| 2017-05-02 | $16.78 | $19.98 | 28,500 | — | — |
| 2017-05-01 | $16.35 | $19.47 | 39,700 | — | — |
| 2017-04-28 | $15.60 | $18.57 | 34,800 | — | — |
| 2017-04-27 | $15.43 | $18.37 | 51,400 | — | — |
| 2017-04-26 | $15.40 | $18.04 | 39,200 | — | — |
| 2017-04-25 | $15.67 | $18.35 | 38,300 | — | — |
| 2017-04-24 | $15.55 | $18.21 | 28,600 | — | — |
| 2017-04-21 | $15.35 | $17.98 | 19,800 | — | — |
| 2017-04-20 | $15.12 | $17.71 | 21,800 | — | — |
| 2017-04-19 | $15.09 | $17.68 | 43,000 | — | — |
| 2017-04-18 | $14.57 | $17.07 | 21,400 | — | — |
| 2017-04-17 | $14.72 | $17.24 | 20,700 | — | — |
| 2017-04-13 | $14.90 | $17.45 | 13,000 | — | — |
| 2017-04-12 | $14.88 | $17.43 | 21,300 | — | — |
| 2017-04-11 | $14.75 | $17.28 | 44,900 | — | — |
| 2017-04-10 | $14.34 | $16.80 | 17,700 | — | — |
| 2017-04-07 | $14.68 | $17.20 | 143,300 | — | — |
| 2017-04-06 | $14.43 | $16.90 | 10,400 | — | — |
| 2017-04-05 | $14.05 | $16.46 | 23,400 | — | — |
| 2017-04-04 | $14.38 | $16.84 | 26,000 | — | — |
| 2017-04-03 | $14.29 | $16.74 | 18,600 | — | — |
| 2017-03-31 | $14.31 | $16.76 | 6,100 | — | — |
| 2017-03-30 | $14.39 | $16.86 | 11,200 | — | — |
| 2017-03-29 | $14.38 | $16.84 | 11,000 | — | — |
| 2017-03-28 | $14.09 | $16.50 | 22,200 | — | — |
| 2017-03-27 | $13.96 | $16.35 | 6,900 | — | — |
| 2017-03-24 | $13.95 | $16.34 | 11,700 | — | — |
| 2017-03-23 | $14.08 | $16.49 | 16,900 | — | — |
| 2017-03-22 | $14.15 | $16.57 | 34,900 | — | — |
| 2017-03-21 | $14.20 | $16.63 | 18,100 | — | — |
| 2017-03-20 | $14.29 | $16.74 | 19,700 | — | — |
| 2017-03-17 | $14.46 | $16.94 | 7,900 | — | — |
| 2017-03-16 | $14.43 | $16.90 | 16,000 | — | — |
| 2017-03-15 | $14.30 | $16.75 | 19,500 | — | — |
| 2017-03-14 | $14.10 | $16.52 | 10,600 | — | — |
| 2017-03-13 | $14.02 | $16.42 | 28,800 | — | — |
| 2017-03-10 | $13.91 | $16.29 | 41,200 | — | — |
| 2017-03-09 | $13.59 | $15.92 | 38,000 | — | — |
| 2017-03-08 | $13.95 | $16.34 | 30,400 | — | — |
| 2017-03-07 | $14.10 | $16.52 | 32,900 | — | — |
| 2017-03-06 | $13.97 | $16.36 | 29,300 | — | — |
| 2017-03-03 | $13.77 | $16.13 | 18,500 | — | — |
| 2017-03-02 | $13.36 | $15.65 | 17,400 | — | — |
| 2017-03-01 | $13.42 | $15.72 | 14,500 | — | — |
| 2017-02-28 | $13.11 | $15.36 | 17,700 | — | — |
| 2017-02-27 | $13.48 | $15.79 | 16,800 | — | — |
| 2017-02-24 | $13.43 | $15.73 | 9,500 | — | — |
| 2017-02-23 | $13.51 | $15.82 | 13,400 | — | — |
| 2017-02-22 | $13.60 | $15.93 | 21,600 | — | — |
| 2017-02-21 | $13.71 | $16.06 | 18,400 | — | — |
| 2017-02-17 | $13.82 | $16.19 | 35,000 | — | — |
| 2017-02-16 | $13.33 | $15.61 | 12,600 | — | — |
| 2017-02-15 | $13.39 | $15.68 | 43,000 | — | — |
| 2017-02-14 | $13.30 | $15.58 | 15,900 | — | — |
| 2017-02-13 | $13.33 | $15.61 | 15,200 | — | — |
| 2017-02-10 | $13.50 | $15.81 | 18,600 | — | — |
| 2017-02-09 | $13.50 | $15.81 | 26,600 | — | — |
| 2017-02-08 | $13.35 | $15.34 | 16,300 | — | — |
| 2017-02-07 | $13.35 | $15.34 | 12,400 | — | — |
| 2017-02-06 | $13.33 | $15.32 | 15,200 | — | — |
| 2017-02-03 | $13.52 | $15.54 | 10,400 | — | — |
| 2017-02-02 | $13.37 | $15.37 | 19,900 | — | — |
| 2017-02-01 | $13.36 | $15.36 | 36,700 | — | — |
| 2017-01-31 | $12.93 | $14.86 | 53,700 | — | — |
| 2017-01-30 | $13.61 | $15.64 | 27,900 | — | — |
| 2017-01-27 | $14.12 | $16.23 | 13,800 | — | — |
| 2017-01-26 | $14.02 | $16.11 | 30,400 | — | — |
| 2017-01-25 | $13.81 | $15.87 | 21,200 | — | — |
| 2017-01-24 | $13.60 | $15.63 | 13,400 | — | — |
| 2017-01-23 | $13.70 | $15.75 | 15,300 | — | — |
| 2017-01-20 | $13.81 | $15.87 | 12,100 | — | — |
| 2017-01-19 | $13.74 | $15.79 | 31,200 | — | — |
| 2017-01-18 | $13.74 | $15.79 | 21,100 | — | — |
| 2017-01-17 | $14.04 | $16.14 | 27,700 | — | — |
| 2017-01-13 | $14.00 | $16.09 | 14,000 | — | — |
| 2017-01-12 | $14.12 | $16.23 | 42,000 | — | — |
| 2017-01-11 | $14.27 | $16.40 | 21,900 | — | — |
| 2017-01-10 | $14.07 | $16.17 | 87,000 | — | — |
| 2017-01-09 | $13.88 | $15.95 | 177,000 | — | — |
| 2017-01-06 | $15.48 | $17.79 | 48,400 | — | — |
| 2017-01-05 | $15.51 | $17.83 | 36,200 | — | — |
| 2017-01-04 | $15.42 | $17.72 | 27,700 | — | — |
| 2017-01-03 | $15.30 | $17.59 | 83,100 | — | — |