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
- 2013-02-26 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 | $18.15 | $27.78 | 145,700 | — | — |
| 2017-12-28 | $18.19 | $27.84 | 120,500 | — | — |
| 2017-12-27 | $18.28 | $27.61 | 103,100 | — | — |
| 2017-12-26 | $18.23 | $27.53 | 72,000 | — | — |
| 2017-12-22 | $18.28 | $27.61 | 121,200 | — | — |
| 2017-12-21 | $18.14 | $27.40 | 121,900 | — | — |
| 2017-12-20 | $18.11 | $27.35 | 160,800 | — | — |
| 2017-12-19 | $18.10 | $27.34 | 105,000 | — | — |
| 2017-12-18 | $18.19 | $27.47 | 94,700 | — | — |
| 2017-12-15 | $18.04 | $27.25 | 91,100 | — | — |
| 2017-12-14 | $18.03 | $27.23 | 161,500 | — | — |
| 2017-12-13 | $18.02 | $27.22 | 134,200 | — | — |
| 2017-12-12 | $18.00 | $27.19 | 101,700 | — | — |
| 2017-12-11 | $18.09 | $27.32 | 112,000 | — | — |
| 2017-12-08 | $18.14 | $27.23 | 175,000 | — | — |
| 2017-12-07 | $18.22 | $27.35 | 120,000 | — | — |
| 2017-12-06 | $18.22 | $27.35 | 101,500 | — | — |
| 2017-12-05 | $18.21 | $27.33 | 78,300 | — | — |
| 2017-12-04 | $18.20 | $27.32 | 154,800 | — | — |
| 2017-12-01 | $18.06 | $27.11 | 109,900 | — | — |
| 2017-11-30 | $17.96 | $26.96 | 170,500 | — | — |
| 2017-11-29 | $17.99 | $27.00 | 117,600 | — | — |
| 2017-11-28 | $18.21 | $27.33 | 100,100 | — | — |
| 2017-11-27 | $18.13 | $27.21 | 77,500 | — | — |
| 2017-11-24 | $18.19 | $27.30 | 38,100 | — | — |
| 2017-11-22 | $18.16 | $27.26 | 84,800 | — | — |
| 2017-11-21 | $18.08 | $27.14 | 109,400 | — | — |
| 2017-11-20 | $18.13 | $27.21 | 56,800 | — | — |
| 2017-11-17 | $18.24 | $27.38 | 72,700 | — | — |
| 2017-11-16 | $18.13 | $27.21 | 86,700 | — | — |
| 2017-11-15 | $17.94 | $26.93 | 172,800 | — | — |
| 2017-11-14 | $17.79 | $26.70 | 272,200 | — | — |
| 2017-11-13 | $18.12 | $27.03 | 196,500 | — | — |
| 2017-11-10 | $18.36 | $27.38 | 73,300 | — | — |
| 2017-11-09 | $18.37 | $27.40 | 119,000 | — | — |
| 2017-11-08 | $18.35 | $27.37 | 122,900 | — | — |
| 2017-11-07 | $18.42 | $27.47 | 156,500 | — | — |
| 2017-11-06 | $18.51 | $27.61 | 85,500 | — | — |
| 2017-11-03 | $18.43 | $27.49 | 107,500 | — | — |
| 2017-11-02 | $18.43 | $27.49 | 80,300 | — | — |
| 2017-11-01 | $18.55 | $27.67 | 106,900 | — | — |
| 2017-10-31 | $18.55 | $27.67 | 98,600 | — | — |
| 2017-10-30 | $18.54 | $27.65 | 81,900 | — | — |
| 2017-10-27 | $18.51 | $27.61 | 101,700 | — | — |
| 2017-10-26 | $18.50 | $27.59 | 72,400 | — | — |
| 2017-10-25 | $18.48 | $27.56 | 91,700 | — | — |
| 2017-10-24 | $18.65 | $27.82 | 89,000 | — | — |
| 2017-10-23 | $18.55 | $27.67 | 109,100 | — | — |
| 2017-10-20 | $18.46 | $27.53 | 121,500 | — | — |
| 2017-10-19 | $18.49 | $27.58 | 112,700 | — | — |
| 2017-10-18 | $18.53 | $27.64 | 90,200 | — | — |
| 2017-10-17 | $18.56 | $27.68 | 216,400 | — | — |
| 2017-10-16 | $18.62 | $27.77 | 172,500 | — | — |
| 2017-10-13 | $18.47 | $27.55 | 102,900 | — | — |
| 2017-10-12 | $18.58 | $27.54 | 153,800 | — | — |
| 2017-10-11 | $18.62 | $27.60 | 192,700 | — | — |
| 2017-10-10 | $18.65 | $27.65 | 113,400 | — | — |
| 2017-10-09 | $18.64 | $27.63 | 70,100 | — | — |
| 2017-10-06 | $18.66 | $27.66 | 82,700 | — | — |
| 2017-10-05 | $18.59 | $27.56 | 130,700 | — | — |
| 2017-10-04 | $18.64 | $27.63 | 89,200 | — | — |
| 2017-10-03 | $18.73 | $27.76 | 110,100 | — | — |
| 2017-10-02 | $18.68 | $27.69 | 154,800 | — | — |
| 2017-09-29 | $18.70 | $27.72 | 147,400 | — | — |
| 2017-09-28 | $18.71 | $27.73 | 103,500 | — | — |
| 2017-09-27 | $18.60 | $27.57 | 108,100 | — | — |
| 2017-09-26 | $18.58 | $27.54 | 194,700 | — | — |
| 2017-09-25 | $18.60 | $27.57 | 92,800 | — | — |
| 2017-09-22 | $18.51 | $27.44 | 135,400 | — | — |
| 2017-09-21 | $18.52 | $27.45 | 55,800 | — | — |
| 2017-09-20 | $18.53 | $27.47 | 97,600 | — | — |
| 2017-09-19 | $18.47 | $27.38 | 163,000 | — | — |
| 2017-09-18 | $18.42 | $27.30 | 135,900 | — | — |
| 2017-09-15 | $18.40 | $27.27 | 59,000 | — | — |
| 2017-09-14 | $18.44 | $27.33 | 85,800 | — | — |
| 2017-09-13 | $18.45 | $27.18 | 147,600 | — | — |
| 2017-09-12 | $18.42 | $27.14 | 94,400 | — | — |
| 2017-09-11 | $18.37 | $27.06 | 114,700 | — | — |
| 2017-09-08 | $18.29 | $26.94 | 123,000 | — | — |
| 2017-09-07 | $18.39 | $27.09 | 111,400 | — | — |
| 2017-09-06 | $18.43 | $27.15 | 61,500 | — | — |
| 2017-09-05 | $18.35 | $27.03 | 216,500 | — | — |
| 2017-09-01 | $18.54 | $27.31 | 82,300 | — | — |
| 2017-08-31 | $18.39 | $27.09 | 112,200 | — | — |
| 2017-08-30 | $18.46 | $27.20 | 72,900 | — | — |
| 2017-08-29 | $18.39 | $27.09 | 158,200 | — | — |
| 2017-08-28 | $18.40 | $27.11 | 93,300 | — | — |
| 2017-08-25 | $18.26 | $26.90 | 52,900 | — | — |
| 2017-08-24 | $18.29 | $26.94 | 46,600 | — | — |
| 2017-08-23 | $18.29 | $26.94 | 152,200 | — | — |
| 2017-08-22 | $18.13 | $26.71 | 71,600 | — | — |
| 2017-08-21 | $18.17 | $26.77 | 99,300 | — | — |
| 2017-08-18 | $18.13 | $26.71 | 106,900 | — | — |
| 2017-08-17 | $18.01 | $26.53 | 82,100 | — | — |
| 2017-08-16 | $18.09 | $26.65 | 143,100 | — | — |
| 2017-08-15 | $18.05 | $26.59 | 68,500 | — | — |
| 2017-08-14 | $18.07 | $26.62 | 99,400 | — | — |
| 2017-08-11 | $17.95 | $26.44 | 125,700 | — | — |
| 2017-08-10 | $17.93 | $26.25 | 264,000 | — | — |
| 2017-08-09 | $18.23 | $26.69 | 168,200 | — | — |
| 2017-08-08 | $18.35 | $26.86 | 128,800 | — | — |
| 2017-08-07 | $18.53 | $27.13 | 98,100 | — | — |
| 2017-08-04 | $18.39 | $26.92 | 84,200 | — | — |
| 2017-08-03 | $18.43 | $26.98 | 131,700 | — | — |
| 2017-08-02 | $18.48 | $27.05 | 84,100 | — | — |
| 2017-08-01 | $18.45 | $27.01 | 92,200 | — | — |
| 2017-07-31 | $18.48 | $27.05 | 96,000 | — | — |
| 2017-07-28 | $18.46 | $27.02 | 76,900 | — | — |
| 2017-07-27 | $18.40 | $26.93 | 79,800 | — | — |
| 2017-07-26 | $18.33 | $26.83 | 210,900 | — | — |
| 2017-07-25 | $18.28 | $26.76 | 144,000 | — | — |
| 2017-07-24 | $18.26 | $26.73 | 110,400 | — | — |
| 2017-07-21 | $18.33 | $26.83 | 126,200 | — | — |
| 2017-07-20 | $18.20 | $26.64 | 87,800 | — | — |
| 2017-07-19 | $18.24 | $26.70 | 118,100 | — | — |
| 2017-07-18 | $18.25 | $26.72 | 85,200 | — | — |
| 2017-07-17 | $18.10 | $26.50 | 71,600 | — | — |
| 2017-07-14 | $18.17 | $26.60 | 69,300 | — | — |
| 2017-07-13 | $18.07 | $26.45 | 76,000 | — | — |
| 2017-07-12 | $18.09 | $26.48 | 58,300 | — | — |
| 2017-07-11 | $18.14 | $26.39 | 48,000 | — | — |
| 2017-07-10 | $18.12 | $26.36 | 85,900 | — | — |
| 2017-07-07 | $17.93 | $26.08 | 115,500 | — | — |
| 2017-07-06 | $17.89 | $26.02 | 176,800 | — | — |
| 2017-07-05 | $18.10 | $26.33 | 162,600 | — | — |
| 2017-07-03 | $18.19 | $26.46 | 50,400 | — | — |
| 2017-06-30 | $18.13 | $26.37 | 167,400 | — | — |
| 2017-06-29 | $17.98 | $26.16 | 82,400 | — | — |
| 2017-06-28 | $18.00 | $26.18 | 87,200 | — | — |
| 2017-06-27 | $17.97 | $26.14 | 97,900 | — | — |
| 2017-06-26 | $17.99 | $26.17 | 129,900 | — | — |
| 2017-06-23 | $17.92 | $26.07 | 74,800 | — | — |
| 2017-06-22 | $17.89 | $26.02 | 87,100 | — | — |
| 2017-06-21 | $17.84 | $25.95 | 81,400 | — | — |
| 2017-06-20 | $17.87 | $26.00 | 134,400 | — | — |
| 2017-06-19 | $17.80 | $25.89 | 162,700 | — | — |
| 2017-06-16 | $17.83 | $25.94 | 111,600 | — | — |
| 2017-06-15 | $17.92 | $26.07 | 113,500 | — | — |
| 2017-06-14 | $18.00 | $26.18 | 138,100 | — | — |
| 2017-06-13 | $17.89 | $26.02 | 107,400 | — | — |
| 2017-06-12 | $18.06 | $26.11 | 103,500 | — | — |
| 2017-06-09 | $18.02 | $26.05 | 105,300 | — | — |
| 2017-06-08 | $18.03 | $26.06 | 96,700 | — | — |
| 2017-06-07 | $17.99 | $26.00 | 122,400 | — | — |
| 2017-06-06 | $18.09 | $26.15 | 101,200 | — | — |
| 2017-06-05 | $18.04 | $26.08 | 88,400 | — | — |
| 2017-06-02 | $18.02 | $26.05 | 96,400 | — | — |
| 2017-06-01 | $17.98 | $25.99 | 100,300 | — | — |
| 2017-05-31 | $17.99 | $26.00 | 103,100 | — | — |
| 2017-05-30 | $17.97 | $25.98 | 99,200 | — | — |
| 2017-05-26 | $17.96 | $25.96 | 106,400 | — | — |
| 2017-05-25 | $17.96 | $25.96 | 80,900 | — | — |
| 2017-05-24 | $17.93 | $25.92 | 99,500 | — | — |
| 2017-05-23 | $17.79 | $25.72 | 145,300 | — | — |
| 2017-05-22 | $17.66 | $25.53 | 114,100 | — | — |
| 2017-05-19 | $17.61 | $25.46 | 80,600 | — | — |
| 2017-05-18 | $17.65 | $25.51 | 68,900 | — | — |
| 2017-05-17 | $17.70 | $25.59 | 104,200 | — | — |
| 2017-05-16 | $17.84 | $25.79 | 50,300 | — | — |
| 2017-05-15 | $17.86 | $25.82 | 90,000 | — | — |
| 2017-05-12 | $17.79 | $25.72 | 51,700 | — | — |
| 2017-05-11 | $17.69 | $25.57 | 150,400 | — | — |
| 2017-05-10 | $17.77 | $25.52 | 95,800 | — | — |
| 2017-05-09 | $17.81 | $25.58 | 130,000 | — | — |
| 2017-05-08 | $17.92 | $25.74 | 85,700 | — | — |
| 2017-05-05 | $17.99 | $25.84 | 97,700 | — | — |
| 2017-05-04 | $17.86 | $25.65 | 138,000 | — | — |
| 2017-05-03 | $17.82 | $25.59 | 114,200 | — | — |
| 2017-05-02 | $17.82 | $25.59 | 113,400 | — | — |
| 2017-05-01 | $17.80 | $25.57 | 216,800 | — | — |
| 2017-04-28 | $17.98 | $25.82 | 151,100 | — | — |
| 2017-04-27 | $17.73 | $25.46 | 85,000 | — | — |
| 2017-04-26 | $17.63 | $25.32 | 63,400 | — | — |
| 2017-04-25 | $17.55 | $25.21 | 112,600 | — | — |
| 2017-04-24 | $17.62 | $25.31 | 85,800 | — | — |
| 2017-04-21 | $17.64 | $25.34 | 128,500 | — | — |
| 2017-04-20 | $17.61 | $25.29 | 74,700 | — | — |
| 2017-04-19 | $17.48 | $25.11 | 59,100 | — | — |
| 2017-04-18 | $17.44 | $25.05 | 76,500 | — | — |
| 2017-04-17 | $17.47 | $25.09 | 98,300 | — | — |
| 2017-04-13 | $17.50 | $25.13 | 84,600 | — | — |
| 2017-04-12 | $17.44 | $25.05 | 218,000 | — | — |
| 2017-04-11 | $17.58 | $25.25 | 88,600 | — | — |
| 2017-04-10 | $17.66 | $25.20 | 199,800 | — | — |
| 2017-04-07 | $17.46 | $24.92 | 101,600 | — | — |
| 2017-04-06 | $17.38 | $24.80 | 120,600 | — | — |
| 2017-04-05 | $17.48 | $24.94 | 74,900 | — | — |
| 2017-04-04 | $17.40 | $24.83 | 79,600 | — | — |
| 2017-04-03 | $17.46 | $24.92 | 84,300 | — | — |
| 2017-03-31 | $17.31 | $24.70 | 140,600 | — | — |
| 2017-03-30 | $17.34 | $24.74 | 105,800 | — | — |
| 2017-03-29 | $17.41 | $24.84 | 106,600 | — | — |
| 2017-03-28 | $17.30 | $24.69 | 102,000 | — | — |
| 2017-03-27 | $17.23 | $24.59 | 63,500 | — | — |
| 2017-03-24 | $17.26 | $24.63 | 110,200 | — | — |
| 2017-03-23 | $17.17 | $24.50 | 93,100 | — | — |
| 2017-03-22 | $17.18 | $24.52 | 127,500 | — | — |
| 2017-03-21 | $17.04 | $24.32 | 97,900 | — | — |
| 2017-03-20 | $17.17 | $24.50 | 119,900 | — | — |
| 2017-03-17 | $17.09 | $24.39 | 79,600 | — | — |
| 2017-03-16 | $17.04 | $24.32 | 189,600 | — | — |
| 2017-03-15 | $16.93 | $24.16 | 281,900 | — | — |
| 2017-03-14 | $16.87 | $24.07 | 83,500 | — | — |
| 2017-03-13 | $16.85 | $24.05 | 121,700 | — | — |
| 2017-03-10 | $17.10 | $24.24 | 172,000 | — | — |
| 2017-03-09 | $17.06 | $24.18 | 240,900 | — | — |
| 2017-03-08 | $17.35 | $24.59 | 119,700 | — | — |
| 2017-03-07 | $17.48 | $24.78 | 91,200 | — | — |
| 2017-03-06 | $17.46 | $24.75 | 120,400 | — | — |
| 2017-03-03 | $17.49 | $24.79 | 105,700 | — | — |
| 2017-03-02 | $17.51 | $24.82 | 76,900 | — | — |
| 2017-03-01 | $17.60 | $24.95 | 95,200 | — | — |
| 2017-02-28 | $17.51 | $24.82 | 145,100 | — | — |
| 2017-02-27 | $17.47 | $24.76 | 92,800 | — | — |
| 2017-02-24 | $17.49 | $24.79 | 105,100 | — | — |
| 2017-02-23 | $17.48 | $24.78 | 116,600 | — | — |
| 2017-02-22 | $17.36 | $24.61 | 149,500 | — | — |
| 2017-02-21 | $17.23 | $24.42 | 131,100 | — | — |
| 2017-02-17 | $17.19 | $24.37 | 87,600 | — | — |
| 2017-02-16 | $17.05 | $24.17 | 136,500 | — | — |
| 2017-02-15 | $17.23 | $24.42 | 117,100 | — | — |
| 2017-02-14 | $17.26 | $24.47 | 88,000 | — | — |
| 2017-02-13 | $17.13 | $24.28 | 125,100 | — | — |
| 2017-02-10 | $17.29 | $24.51 | 180,200 | — | — |
| 2017-02-09 | $17.37 | $24.62 | 89,700 | — | — |
| 2017-02-08 | $17.37 | $24.62 | 108,000 | — | — |
| 2017-02-07 | $17.38 | $24.64 | 104,200 | — | — |
| 2017-02-06 | $17.29 | $24.51 | 90,400 | — | — |
| 2017-02-03 | $17.25 | $24.45 | 116,800 | — | — |
| 2017-02-02 | $17.13 | $24.28 | 93,700 | — | — |
| 2017-02-01 | $17.21 | $24.40 | 120,600 | — | — |
| 2017-01-31 | $17.17 | $24.34 | 160,100 | — | — |
| 2017-01-30 | $17.09 | $24.23 | 141,200 | — | — |
| 2017-01-27 | $17.05 | $24.17 | 127,500 | — | — |
| 2017-01-26 | $17.03 | $24.14 | 116,000 | — | — |
| 2017-01-25 | $16.98 | $24.07 | 151,600 | — | — |
| 2017-01-24 | $17.05 | $24.17 | 193,400 | — | — |
| 2017-01-23 | $16.93 | $24.00 | 93,900 | — | — |
| 2017-01-20 | $16.84 | $23.87 | 75,400 | — | — |
| 2017-01-19 | $16.87 | $23.91 | 132,900 | — | — |
| 2017-01-18 | $17.00 | $24.10 | 160,900 | — | — |
| 2017-01-17 | $16.89 | $23.94 | 151,100 | — | — |
| 2017-01-13 | $16.98 | $24.07 | 122,200 | — | — |
| 2017-01-12 | $16.94 | $24.01 | 144,000 | — | — |
| 2017-01-11 | $16.90 | $23.96 | 121,800 | — | — |
| 2017-01-10 | $16.81 | $23.83 | 190,300 | — | — |
| 2017-01-09 | $16.87 | $23.91 | 226,000 | — | — |
| 2017-01-06 | $16.79 | $23.80 | 193,200 | — | — |
| 2017-01-05 | $16.76 | $23.76 | 439,200 | — | — |
| 2017-01-04 | $16.76 | $23.76 | 531,100 | — | — |
| 2017-01-03 | $16.70 | $23.67 | 471,600 | — | — |