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
- 2015-04-30 to 2026-09-09
- 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 | $17.94 | $21.36 | 61,300 | — | — |
| 2017-12-28 | $17.98 | $21.41 | 132,300 | — | — |
| 2017-12-27 | $17.98 | $21.41 | 85,100 | — | — |
| 2017-12-26 | $18.36 | $21.86 | 109,500 | — | — |
| 2017-12-22 | $18.17 | $21.63 | 64,100 | — | — |
| 2017-12-21 | $18.08 | $21.53 | 124,500 | — | — |
| 2017-12-20 | $17.70 | $21.07 | 77,400 | — | — |
| 2017-12-19 | $17.40 | $20.72 | 127,400 | — | — |
| 2017-12-18 | $17.71 | $21.09 | 82,500 | — | — |
| 2017-12-15 | $17.71 | $21.09 | 192,100 | — | — |
| 2017-12-14 | $17.73 | $21.11 | 161,800 | — | — |
| 2017-12-13 | $18.11 | $21.56 | 144,200 | — | — |
| 2017-12-12 | $18.00 | $21.43 | 159,800 | — | — |
| 2017-12-11 | $18.25 | $21.73 | 319,400 | — | — |
| 2017-12-08 | $18.27 | $21.75 | 199,500 | — | — |
| 2017-12-07 | $17.93 | $21.35 | 98,500 | — | — |
| 2017-12-06 | $17.78 | $21.17 | 258,100 | — | — |
| 2017-12-05 | $17.98 | $21.41 | 77,900 | — | — |
| 2017-12-04 | $17.85 | $21.25 | 251,500 | — | — |
| 2017-12-01 | $18.12 | $21.57 | 367,200 | — | — |
| 2017-11-30 | $17.96 | $21.38 | 343,300 | — | — |
| 2017-11-29 | $17.63 | $20.99 | 279,200 | — | — |
| 2017-11-28 | $17.75 | $21.13 | 423,100 | — | — |
| 2017-11-27 | $17.65 | $21.02 | 277,900 | — | — |
| 2017-11-24 | $16.96 | $20.19 | 10,100 | — | — |
| 2017-11-22 | $17.01 | $20.25 | 51,400 | — | — |
| 2017-11-21 | $16.99 | $20.23 | 76,800 | — | — |
| 2017-11-20 | $16.79 | $19.99 | 154,600 | — | — |
| 2017-11-17 | $17.11 | $20.37 | 58,800 | — | — |
| 2017-11-16 | $16.88 | $20.10 | 76,200 | — | — |
| 2017-11-15 | $17.27 | $20.19 | 200,400 | — | — |
| 2017-11-14 | $17.42 | $20.37 | 112,300 | — | — |
| 2017-11-13 | $17.54 | $20.51 | 435,600 | — | — |
| 2017-11-10 | $18.05 | $21.10 | 54,000 | — | — |
| 2017-11-09 | $18.01 | $21.06 | 58,400 | — | — |
| 2017-11-08 | $18.01 | $21.06 | 74,300 | — | — |
| 2017-11-07 | $17.81 | $20.82 | 127,100 | — | — |
| 2017-11-06 | $18.35 | $21.45 | 353,600 | — | — |
| 2017-11-03 | $18.30 | $21.39 | 105,400 | — | — |
| 2017-11-02 | $18.13 | $21.20 | 156,900 | — | — |
| 2017-11-01 | $18.34 | $21.44 | 110,000 | — | — |
| 2017-10-31 | $18.08 | $21.14 | 171,900 | — | — |
| 2017-10-30 | $17.95 | $20.98 | 171,000 | — | — |
| 2017-10-27 | $17.73 | $20.73 | 218,000 | — | — |
| 2017-10-26 | $17.44 | $20.39 | 107,800 | — | — |
| 2017-10-25 | $17.35 | $20.28 | 133,100 | — | — |
| 2017-10-24 | $17.29 | $20.21 | 69,400 | — | — |
| 2017-10-23 | $17.25 | $20.17 | 40,900 | — | — |
| 2017-10-20 | $17.35 | $20.28 | 148,400 | — | — |
| 2017-10-19 | $17.25 | $20.17 | 42,600 | — | — |
| 2017-10-18 | $17.27 | $20.19 | 51,300 | — | — |
| 2017-10-17 | $17.25 | $20.17 | 51,000 | — | — |
| 2017-10-16 | $17.25 | $20.17 | 51,800 | — | — |
| 2017-10-13 | $17.22 | $20.13 | 64,500 | — | — |
| 2017-10-12 | $17.21 | $20.12 | 131,500 | — | — |
| 2017-10-11 | $16.85 | $19.70 | 33,000 | — | — |
| 2017-10-10 | $16.84 | $19.69 | 45,700 | — | — |
| 2017-10-09 | $16.89 | $19.75 | 21,700 | — | — |
| 2017-10-06 | $17.01 | $19.89 | 84,100 | — | — |
| 2017-10-05 | $17.18 | $20.08 | 72,900 | — | — |
| 2017-10-04 | $17.01 | $19.89 | 71,600 | — | — |
| 2017-10-03 | $17.13 | $20.03 | 55,500 | — | — |
| 2017-10-02 | $17.34 | $20.27 | 38,500 | — | — |
| 2017-09-29 | $17.34 | $20.27 | 57,000 | — | — |
| 2017-09-28 | $17.12 | $20.01 | 178,600 | — | — |
| 2017-09-27 | $17.34 | $20.27 | 107,400 | — | — |
| 2017-09-26 | $17.48 | $20.44 | 44,200 | — | — |
| 2017-09-25 | $17.39 | $20.33 | 90,600 | — | — |
| 2017-09-22 | $17.21 | $20.12 | 94,000 | — | — |
| 2017-09-21 | $17.20 | $20.11 | 39,600 | — | — |
| 2017-09-20 | $17.22 | $20.13 | 73,300 | — | — |
| 2017-09-19 | $17.15 | $20.05 | 45,600 | — | — |
| 2017-09-18 | $17.20 | $20.11 | 40,200 | — | — |
| 2017-09-15 | $17.23 | $20.14 | 181,900 | — | — |
| 2017-09-14 | $17.03 | $19.91 | 137,000 | — | — |
| 2017-09-13 | $17.25 | $20.17 | 88,900 | — | — |
| 2017-09-12 | $17.08 | $19.97 | 57,900 | — | — |
| 2017-09-11 | $16.99 | $19.86 | 66,700 | — | — |
| 2017-09-08 | $17.06 | $19.94 | 75,300 | — | — |
| 2017-09-07 | $17.33 | $20.26 | 33,500 | — | — |
| 2017-09-06 | $17.43 | $20.38 | 120,300 | — | — |
| 2017-09-05 | $17.48 | $20.44 | 255,200 | — | — |
| 2017-09-01 | $17.68 | $20.67 | 80,300 | — | — |
| 2017-08-31 | $17.23 | $20.14 | 78,300 | — | — |
| 2017-08-30 | $17.00 | $19.87 | 60,900 | — | — |
| 2017-08-29 | $16.95 | $19.82 | 140,600 | — | — |
| 2017-08-28 | $17.05 | $19.93 | 1,761,400 | — | — |
| 2017-08-25 | $16.75 | $19.58 | 43,500 | — | — |
| 2017-08-24 | $16.68 | $19.50 | 84,300 | — | — |
| 2017-08-23 | $16.60 | $19.41 | 47,700 | — | — |
| 2017-08-22 | $16.53 | $19.32 | 77,200 | — | — |
| 2017-08-21 | $16.41 | $19.18 | 464,700 | — | — |
| 2017-08-18 | $16.46 | $19.24 | 78,100 | — | — |
| 2017-08-17 | $16.33 | $19.09 | 104,400 | — | — |
| 2017-08-16 | $16.45 | $19.23 | 139,100 | — | — |
| 2017-08-15 | $16.47 | $19.25 | 75,500 | — | — |
| 2017-08-14 | $16.97 | $19.47 | 126,700 | — | — |
| 2017-08-11 | $17.00 | $19.51 | 348,700 | — | — |
| 2017-08-10 | $16.46 | $18.89 | 214,800 | — | — |
| 2017-08-09 | $16.35 | $18.76 | 256,200 | — | — |
| 2017-08-08 | $16.43 | $18.85 | 208,700 | — | — |
| 2017-08-07 | $16.50 | $18.93 | 51,700 | — | — |
| 2017-08-04 | $16.35 | $18.76 | 283,100 | — | — |
| 2017-08-03 | $16.33 | $18.74 | 180,800 | — | — |
| 2017-08-02 | $16.88 | $19.37 | 346,700 | — | — |
| 2017-08-01 | $16.60 | $19.05 | 233,200 | — | — |
| 2017-07-31 | $16.63 | $19.08 | 110,800 | — | — |
| 2017-07-28 | $16.69 | $19.15 | 84,200 | — | — |
| 2017-07-27 | $16.49 | $18.92 | 71,000 | — | — |
| 2017-07-26 | $16.38 | $18.80 | 119,100 | — | — |
| 2017-07-25 | $16.21 | $18.60 | 153,600 | — | — |
| 2017-07-24 | $16.17 | $18.56 | 135,300 | — | — |
| 2017-07-21 | $16.08 | $18.45 | 109,600 | — | — |
| 2017-07-20 | $16.01 | $18.37 | 92,600 | — | — |
| 2017-07-19 | $16.06 | $18.43 | 86,700 | — | — |
| 2017-07-18 | $16.00 | $18.36 | 81,800 | — | — |
| 2017-07-17 | $16.05 | $18.42 | 70,400 | — | — |
| 2017-07-14 | $16.25 | $18.65 | 213,400 | — | — |
| 2017-07-13 | $16.04 | $18.41 | 132,600 | — | — |
| 2017-07-12 | $16.00 | $18.36 | 86,700 | — | — |
| 2017-07-11 | $16.03 | $18.39 | 89,600 | — | — |
| 2017-07-10 | $15.91 | $18.26 | 63,000 | — | — |
| 2017-07-07 | $16.11 | $18.49 | 162,400 | — | — |
| 2017-07-06 | $15.89 | $18.23 | 116,200 | — | — |
| 2017-07-05 | $16.00 | $18.36 | 116,300 | — | — |
| 2017-07-03 | $16.02 | $18.38 | 45,600 | — | — |
| 2017-06-30 | $15.76 | $18.08 | 313,600 | — | — |
| 2017-06-29 | $16.05 | $18.42 | 328,100 | — | — |
| 2017-06-28 | $15.97 | $18.33 | 220,000 | — | — |
| 2017-06-27 | $15.93 | $18.28 | 283,000 | — | — |
| 2017-06-26 | $15.93 | $18.28 | 145,800 | — | — |
| 2017-06-23 | $15.81 | $18.14 | 134,500 | — | — |
| 2017-06-22 | $15.42 | $17.69 | 293,900 | — | — |
| 2017-06-21 | $15.45 | $17.73 | 344,900 | — | — |
| 2017-06-20 | $15.54 | $17.83 | 349,900 | — | — |
| 2017-06-19 | $15.64 | $17.95 | 871,100 | — | — |
| 2017-06-16 | $15.56 | $17.86 | 328,800 | — | — |
| 2017-06-15 | $15.76 | $18.08 | 344,400 | — | — |
| 2017-06-14 | $15.51 | $17.80 | 234,600 | — | — |
| 2017-06-13 | $15.70 | $18.02 | 227,300 | — | — |
| 2017-06-12 | $15.79 | $18.12 | 171,000 | — | — |
| 2017-06-09 | $15.75 | $18.07 | 213,500 | — | — |
| 2017-06-08 | $15.73 | $18.05 | 82,800 | — | — |
| 2017-06-07 | $15.91 | $18.26 | 135,500 | — | — |
| 2017-06-06 | $16.29 | $18.69 | 179,400 | — | — |
| 2017-06-05 | $16.19 | $18.58 | 138,400 | — | — |
| 2017-06-02 | $16.23 | $18.62 | 218,800 | — | — |
| 2017-06-01 | $16.19 | $18.58 | 686,600 | — | — |
| 2017-05-31 | $16.33 | $18.74 | 447,000 | — | — |
| 2017-05-30 | $16.36 | $18.77 | 175,400 | — | — |
| 2017-05-26 | $16.53 | $18.97 | 96,700 | — | — |
| 2017-05-25 | $16.36 | $18.77 | 70,200 | — | — |
| 2017-05-24 | $16.81 | $19.29 | 101,400 | — | — |
| 2017-05-23 | $16.85 | $19.34 | 44,900 | — | — |
| 2017-05-22 | $16.69 | $19.15 | 139,700 | — | — |
| 2017-05-19 | $16.68 | $19.14 | 78,100 | — | — |
| 2017-05-18 | $16.37 | $18.78 | 65,600 | — | — |
| 2017-05-17 | $16.47 | $18.90 | 97,000 | — | — |
| 2017-05-16 | $16.46 | $18.89 | 108,700 | — | — |
| 2017-05-15 | $16.79 | $18.94 | 187,100 | — | — |
| 2017-05-12 | $16.91 | $19.07 | 178,800 | — | — |
| 2017-05-11 | $16.80 | $18.95 | 136,800 | — | — |
| 2017-05-10 | $16.79 | $18.94 | 389,500 | — | — |
| 2017-05-09 | $16.92 | $19.08 | 285,800 | — | — |
| 2017-05-08 | $16.37 | $18.46 | 418,700 | — | — |
| 2017-05-05 | $15.88 | $17.91 | 660,800 | — | — |
| 2017-05-04 | $15.68 | $17.68 | 177,800 | — | — |
| 2017-05-03 | $15.78 | $17.80 | 64,800 | — | — |
| 2017-05-02 | $15.88 | $17.91 | 131,100 | — | — |
| 2017-05-01 | $15.94 | $17.98 | 96,100 | — | — |
| 2017-04-28 | $15.96 | $18.00 | 139,300 | — | — |
| 2017-04-27 | $16.28 | $18.36 | 156,800 | — | — |
| 2017-04-26 | $16.60 | $18.72 | 110,200 | — | — |
| 2017-04-25 | $16.34 | $18.43 | 67,200 | — | — |
| 2017-04-24 | $16.24 | $18.32 | 121,200 | — | — |
| 2017-04-21 | $16.47 | $18.58 | 53,900 | — | — |
| 2017-04-20 | $16.51 | $18.62 | 92,900 | — | — |
| 2017-04-19 | $16.50 | $18.61 | 375,600 | — | — |
| 2017-04-18 | $16.52 | $18.63 | 53,800 | — | — |
| 2017-04-17 | $16.30 | $18.38 | 84,500 | — | — |
| 2017-04-13 | $16.48 | $18.59 | 53,300 | — | — |
| 2017-04-12 | $16.56 | $18.68 | 59,400 | — | — |
| 2017-04-11 | $16.67 | $18.80 | 54,400 | — | — |
| 2017-04-10 | $16.63 | $18.76 | 27,500 | — | — |
| 2017-04-07 | $16.59 | $18.71 | 34,400 | — | — |
| 2017-04-06 | $16.62 | $18.74 | 78,500 | — | — |
| 2017-04-05 | $16.88 | $19.04 | 152,700 | — | — |
| 2017-04-04 | $16.64 | $18.77 | 59,300 | — | — |
| 2017-04-03 | $16.64 | $18.77 | 123,200 | — | — |
| 2017-03-31 | $16.51 | $18.62 | 211,800 | — | — |
| 2017-03-30 | $16.16 | $18.23 | 67,800 | — | — |
| 2017-03-29 | $16.27 | $18.35 | 139,000 | — | — |
| 2017-03-28 | $16.39 | $18.49 | 264,000 | — | — |
| 2017-03-27 | $16.33 | $18.42 | 233,400 | — | — |
| 2017-03-24 | $16.57 | $18.69 | 188,600 | — | — |
| 2017-03-23 | $16.51 | $18.62 | 364,300 | — | — |
| 2017-03-22 | $16.90 | $19.06 | 160,300 | — | — |
| 2017-03-21 | $16.58 | $18.70 | 127,300 | — | — |
| 2017-03-20 | $16.62 | $18.74 | 292,200 | — | — |
| 2017-03-17 | $16.74 | $18.88 | 262,100 | — | — |
| 2017-03-16 | $16.96 | $19.13 | 159,800 | — | — |
| 2017-03-15 | $17.19 | $19.39 | 233,300 | — | — |
| 2017-03-14 | $17.02 | $19.20 | 121,900 | — | — |
| 2017-03-13 | $17.26 | $19.47 | 185,000 | — | — |
| 2017-03-10 | $16.89 | $19.05 | 93,100 | — | — |
| 2017-03-09 | $17.18 | $19.38 | 196,700 | — | — |
| 2017-03-08 | $16.98 | $19.15 | 168,000 | — | — |
| 2017-03-07 | $17.15 | $19.34 | 158,000 | — | — |
| 2017-03-06 | $17.23 | $19.43 | 137,000 | — | — |
| 2017-03-03 | $17.43 | $19.66 | 95,400 | — | — |
| 2017-03-02 | $17.50 | $19.74 | 273,600 | — | — |
| 2017-03-01 | $17.54 | $19.78 | 198,800 | — | — |
| 2017-02-28 | $17.52 | $19.76 | 199,400 | — | — |
| 2017-02-27 | $17.72 | $19.99 | 70,700 | — | — |
| 2017-02-24 | $17.61 | $19.86 | 136,600 | — | — |
| 2017-02-23 | $17.83 | $20.11 | 72,700 | — | — |
| 2017-02-22 | $17.77 | $20.04 | 102,200 | — | — |
| 2017-02-21 | $18.00 | $20.30 | 289,900 | — | — |
| 2017-02-17 | $17.72 | $19.99 | 67,200 | — | — |
| 2017-02-16 | $17.71 | $19.97 | 83,700 | — | — |
| 2017-02-15 | $17.99 | $20.29 | 123,200 | — | — |
| 2017-02-14 | $17.84 | $19.80 | 88,800 | — | — |
| 2017-02-13 | $17.68 | $19.62 | 84,300 | — | — |
| 2017-02-10 | $17.75 | $19.70 | 109,000 | — | — |
| 2017-02-09 | $17.94 | $19.91 | 54,800 | — | — |
| 2017-02-08 | $17.69 | $19.63 | 62,200 | — | — |
| 2017-02-07 | $17.95 | $19.92 | 142,700 | — | — |
| 2017-02-06 | $18.40 | $20.42 | 102,100 | — | — |
| 2017-02-03 | $18.78 | $20.84 | 81,700 | — | — |
| 2017-02-02 | $18.98 | $21.06 | 58,700 | — | — |
| 2017-02-01 | $18.42 | $20.44 | 43,500 | — | — |
| 2017-01-31 | $18.54 | $20.57 | 68,000 | — | — |
| 2017-01-30 | $18.45 | $20.47 | 57,100 | — | — |
| 2017-01-27 | $18.45 | $20.47 | 128,200 | — | — |
| 2017-01-26 | $18.91 | $20.98 | 41,900 | — | — |
| 2017-01-25 | $18.77 | $20.83 | 67,600 | — | — |
| 2017-01-24 | $18.54 | $20.57 | 53,700 | — | — |
| 2017-01-23 | $18.53 | $20.56 | 91,200 | — | — |
| 2017-01-20 | $18.83 | $20.89 | 19,400 | — | — |
| 2017-01-19 | $18.88 | $20.95 | 21,200 | — | — |
| 2017-01-18 | $18.72 | $20.77 | 22,700 | — | — |
| 2017-01-17 | $18.73 | $20.78 | 65,100 | — | — |
| 2017-01-13 | $18.84 | $20.91 | 38,700 | — | — |
| 2017-01-12 | $18.99 | $21.07 | 113,700 | — | — |
| 2017-01-11 | $19.07 | $21.16 | 69,400 | — | — |
| 2017-01-10 | $19.24 | $21.35 | 126,700 | — | — |
| 2017-01-09 | $19.11 | $21.20 | 109,400 | — | — |
| 2017-01-06 | $19.18 | $21.28 | 85,400 | — | — |
| 2017-01-05 | $18.96 | $21.04 | 78,600 | — | — |
| 2017-01-04 | $18.85 | $20.92 | 60,600 | — | — |
| 2017-01-03 | $19.08 | $21.17 | 85,400 | — | — |