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
- 1996-01-09 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 | $18.88 | $25.67 | 713 | — | — |
| 2017-12-28 | $18.64 | $25.35 | 38 | — | — |
| 2017-12-27 | $18.64 | $25.35 | 525 | — | — |
| 2017-12-26 | $18.48 | $25.13 | 838 | — | — |
| 2017-12-22 | $17.84 | $24.26 | 538 | — | — |
| 2017-12-21 | $18.32 | $24.91 | 3,213 | — | — |
| 2017-12-20 | $17.20 | $23.39 | 63 | — | — |
| 2017-12-19 | $17.12 | $23.28 | 488 | — | — |
| 2017-12-18 | $17.52 | $23.82 | 2,913 | — | — |
| 2017-12-15 | $16.00 | $21.76 | 1,538 | — | — |
| 2017-12-14 | $16.72 | $22.74 | 713 | — | — |
| 2017-12-13 | $16.56 | $22.52 | 1,688 | — | — |
| 2017-12-12 | $17.92 | $24.37 | 38 | — | — |
| 2017-12-11 | $17.52 | $23.82 | 363 | — | — |
| 2017-12-08 | $17.44 | $23.72 | 525 | — | — |
| 2017-12-07 | $17.68 | $24.04 | 125 | — | — |
| 2017-12-06 | $17.76 | $24.15 | 138 | — | — |
| 2017-12-05 | $17.60 | $23.93 | 575 | — | — |
| 2017-12-04 | $17.44 | $23.72 | 438 | — | — |
| 2017-12-01 | $17.92 | $24.37 | 1,088 | — | — |
| 2017-11-30 | $17.60 | $23.93 | 1,100 | — | — |
| 2017-11-29 | $18.08 | $24.59 | 775 | — | — |
| 2017-11-28 | $17.92 | $24.37 | 775 | — | — |
| 2017-11-27 | $17.92 | $24.37 | 1,000 | — | — |
| 2017-11-24 | $17.68 | $24.04 | 400 | — | — |
| 2017-11-22 | $17.68 | $24.04 | 2,450 | — | — |
| 2017-11-21 | $18.00 | $24.48 | 738 | — | — |
| 2017-11-20 | $18.00 | $24.48 | 2,475 | — | — |
| 2017-11-17 | $18.48 | $25.13 | 1,025 | — | — |
| 2017-11-16 | $18.64 | $25.35 | 7,688 | — | — |
| 2017-11-15 | $18.64 | $25.35 | 2,325 | — | — |
| 2017-11-14 | $18.40 | $25.02 | 2,163 | — | — |
| 2017-11-13 | $19.76 | $26.87 | 738 | — | — |
| 2017-11-10 | $19.36 | $26.33 | 225 | — | — |
| 2017-11-09 | $19.60 | $26.65 | 250 | — | — |
| 2017-11-08 | $19.60 | $26.65 | 313 | — | — |
| 2017-11-07 | $20.64 | $28.07 | 150 | — | — |
| 2017-11-06 | $20.08 | $27.31 | 0 | — | — |
| 2017-11-03 | $20.08 | $27.31 | 188 | — | — |
| 2017-11-02 | $20.40 | $27.74 | 250 | — | — |
| 2017-11-01 | $20.40 | $27.74 | 538 | — | — |
| 2017-10-31 | $20.80 | $28.28 | 950 | — | — |
| 2017-10-30 | $19.76 | $26.87 | 38 | — | — |
| 2017-10-27 | $19.84 | $26.98 | 225 | — | — |
| 2017-10-26 | $19.84 | $26.98 | 438 | — | — |
| 2017-10-25 | $19.92 | $27.09 | 925 | — | — |
| 2017-10-24 | $19.68 | $26.76 | 563 | — | — |
| 2017-10-23 | $18.56 | $25.24 | 463 | — | — |
| 2017-10-20 | $19.84 | $26.98 | 0 | — | — |
| 2017-10-19 | $19.84 | $26.98 | 288 | — | — |
| 2017-10-18 | $19.84 | $26.98 | 1,613 | — | — |
| 2017-10-17 | $20.08 | $27.31 | 263 | — | — |
| 2017-10-16 | $20.08 | $27.31 | 1,725 | — | — |
| 2017-10-13 | $19.84 | $26.98 | 0 | — | — |
| 2017-10-12 | $19.84 | $26.98 | 238 | — | — |
| 2017-10-11 | $20.32 | $27.63 | 1,275 | — | — |
| 2017-10-10 | $20.08 | $27.31 | 663 | — | — |
| 2017-10-09 | $20.16 | $27.41 | 475 | — | — |
| 2017-10-06 | $20.00 | $27.20 | 450 | — | — |
| 2017-10-05 | $18.96 | $25.78 | 313 | — | — |
| 2017-10-04 | $18.72 | $25.46 | 1,075 | — | — |
| 2017-10-03 | $18.48 | $25.13 | 1,125 | — | — |
| 2017-10-02 | $18.56 | $25.24 | 225 | — | — |
| 2017-09-29 | $18.56 | $25.24 | 163 | — | — |
| 2017-09-28 | $18.72 | $25.46 | 700 | — | — |
| 2017-09-27 | $18.64 | $25.35 | 750 | — | — |
| 2017-09-26 | $18.48 | $25.13 | 588 | — | — |
| 2017-09-25 | $18.32 | $24.91 | 113 | — | — |
| 2017-09-22 | $18.40 | $25.02 | 100 | — | — |
| 2017-09-21 | $18.00 | $24.48 | 38 | — | — |
| 2017-09-20 | $18.00 | $24.48 | 263 | — | — |
| 2017-09-19 | $17.92 | $24.37 | 913 | — | — |
| 2017-09-18 | $17.76 | $24.15 | 838 | — | — |
| 2017-09-15 | $17.52 | $23.82 | 2,950 | — | — |
| 2017-09-14 | $17.20 | $23.39 | 1,213 | — | — |
| 2017-09-13 | $17.12 | $23.28 | 400 | — | — |
| 2017-09-12 | $16.96 | $23.06 | 1,050 | — | — |
| 2017-09-11 | $17.84 | $24.26 | 1,438 | — | — |
| 2017-09-08 | $17.12 | $23.28 | 913 | — | — |
| 2017-09-07 | $17.84 | $24.26 | 1,463 | — | — |
| 2017-09-06 | $17.52 | $23.82 | 288 | — | — |
| 2017-09-05 | $17.60 | $23.93 | 2,050 | — | — |
| 2017-09-01 | $16.88 | $22.95 | 163 | — | — |
| 2017-08-31 | $17.12 | $23.28 | 2,300 | — | — |
| 2017-08-30 | $18.56 | $25.24 | 1,663 | — | — |
| 2017-08-29 | $18.56 | $25.24 | 63 | — | — |
| 2017-08-28 | $18.72 | $25.46 | 163 | — | — |
| 2017-08-25 | $19.52 | $26.54 | 238 | — | — |
| 2017-08-24 | $19.20 | $26.11 | 288 | — | — |
| 2017-08-23 | $19.84 | $26.98 | 738 | — | — |
| 2017-08-22 | $19.92 | $27.09 | 450 | — | — |
| 2017-08-21 | $19.36 | $26.33 | 200 | — | — |
| 2017-08-18 | $19.92 | $27.09 | 300 | — | — |
| 2017-08-17 | $20.08 | $27.31 | 638 | — | — |
| 2017-08-16 | $20.16 | $27.41 | 3,800 | — | — |
| 2017-08-15 | $20.24 | $27.52 | 9,263 | — | — |
| 2017-08-14 | $19.68 | $26.76 | 4,325 | — | — |
| 2017-08-11 | $19.92 | $27.09 | 1,300 | — | — |
| 2017-08-10 | $19.84 | $26.98 | 5,463 | — | — |
| 2017-08-09 | $19.52 | $26.54 | 425 | — | — |
| 2017-08-08 | $20.16 | $27.41 | 275 | — | — |
| 2017-08-07 | $20.00 | $27.20 | 1,550 | — | — |
| 2017-08-04 | $20.00 | $27.20 | 1,238 | — | — |
| 2017-08-03 | $20.56 | $27.96 | 663 | — | — |
| 2017-08-02 | $20.80 | $28.28 | 463 | — | — |
| 2017-08-01 | $20.72 | $28.18 | 475 | — | — |
| 2017-07-31 | $20.96 | $28.50 | 813 | — | — |
| 2017-07-28 | $20.96 | $28.50 | 1,063 | — | — |
| 2017-07-27 | $20.72 | $28.18 | 1,838 | — | — |
| 2017-07-26 | $21.12 | $28.72 | 3,463 | — | — |
| 2017-07-25 | $20.80 | $28.28 | 5,400 | — | — |
| 2017-07-24 | $19.84 | $26.98 | 2,925 | — | — |
| 2017-07-21 | $19.04 | $25.89 | 2,600 | — | — |
| 2017-07-20 | $18.48 | $25.13 | 263 | — | — |
| 2017-07-19 | $18.24 | $24.80 | 513 | — | — |
| 2017-07-18 | $18.32 | $24.91 | 750 | — | — |
| 2017-07-17 | $18.08 | $24.59 | 2,338 | — | — |
| 2017-07-14 | $17.92 | $24.37 | 2,250 | — | — |
| 2017-07-13 | $17.28 | $23.50 | 150 | — | — |
| 2017-07-12 | $17.28 | $23.50 | 113 | — | — |
| 2017-07-11 | $16.80 | $22.85 | 350 | — | — |
| 2017-07-10 | $17.12 | $23.28 | 1,063 | — | — |
| 2017-07-07 | $17.20 | $23.39 | 963 | — | — |
| 2017-07-06 | $17.04 | $23.17 | 138 | — | — |
| 2017-07-05 | $16.40 | $22.30 | 438 | — | — |
| 2017-07-03 | $16.48 | $22.41 | 400 | — | — |
| 2017-06-30 | $16.88 | $22.95 | 50 | — | — |
| 2017-06-29 | $16.96 | $23.06 | 163 | — | — |
| 2017-06-28 | $16.08 | $21.87 | 800 | — | — |
| 2017-06-27 | $16.72 | $22.74 | 1,038 | — | — |
| 2017-06-26 | $16.48 | $22.41 | 1,213 | — | — |
| 2017-06-23 | $15.76 | $21.43 | 7,813 | — | — |
| 2017-06-22 | $16.32 | $22.19 | 38 | — | — |
| 2017-06-21 | $16.24 | $22.08 | 25 | — | — |
| 2017-06-20 | $16.40 | $22.30 | 313 | — | — |
| 2017-06-19 | $16.40 | $22.30 | 1,838 | — | — |
| 2017-06-16 | $16.00 | $21.76 | 275 | — | — |
| 2017-06-15 | $16.80 | $22.85 | 250 | — | — |
| 2017-06-14 | $16.64 | $22.63 | 125 | — | — |
| 2017-06-13 | $16.32 | $22.19 | 688 | — | — |
| 2017-06-12 | $16.00 | $21.76 | 63 | — | — |
| 2017-06-09 | $16.00 | $21.76 | 163 | — | — |
| 2017-06-08 | $15.76 | $21.43 | 250 | — | — |
| 2017-06-07 | $16.00 | $21.76 | 25 | — | — |
| 2017-06-06 | $15.76 | $21.43 | 188 | — | — |
| 2017-06-05 | $15.68 | $21.32 | 400 | — | — |
| 2017-06-02 | $16.00 | $21.76 | 113 | — | — |
| 2017-06-01 | $15.68 | $21.32 | 625 | — | — |
| 2017-05-31 | $16.00 | $21.76 | 150 | — | — |
| 2017-05-30 | $16.00 | $21.76 | 200 | — | — |
| 2017-05-26 | $16.00 | $21.76 | 463 | — | — |
| 2017-05-25 | $15.92 | $21.65 | 1,350 | — | — |
| 2017-05-24 | $15.68 | $21.32 | 250 | — | — |
| 2017-05-23 | $15.60 | $21.21 | 975 | — | — |
| 2017-05-22 | $15.44 | $21.00 | 863 | — | — |
| 2017-05-19 | $15.76 | $21.43 | 1,613 | — | — |
| 2017-05-18 | $15.60 | $21.21 | 138 | — | — |
| 2017-05-17 | $15.60 | $21.21 | 1,088 | — | — |
| 2017-05-16 | $15.52 | $21.10 | 188 | — | — |
| 2017-05-15 | $15.52 | $21.10 | 1,375 | — | — |
| 2017-05-12 | $15.60 | $21.21 | 2,138 | — | — |
| 2017-05-11 | $15.68 | $21.32 | 475 | — | — |
| 2017-05-10 | $15.68 | $21.32 | 11,500 | — | — |
| 2017-05-09 | $15.04 | $20.45 | 1,463 | — | — |
| 2017-05-08 | $14.72 | $20.02 | 1,950 | — | — |
| 2017-05-05 | $15.12 | $20.56 | 288 | — | — |
| 2017-05-04 | $14.72 | $20.02 | 175 | — | — |
| 2017-05-03 | $14.64 | $19.91 | 4,838 | — | — |
| 2017-05-02 | $14.32 | $19.47 | 4,075 | — | — |
| 2017-05-01 | $14.16 | $19.26 | 163 | — | — |
| 2017-04-28 | $14.16 | $19.26 | 763 | — | — |
| 2017-04-27 | $13.68 | $18.60 | 650 | — | — |
| 2017-04-26 | $14.24 | $19.36 | 188 | — | — |
| 2017-04-25 | $14.32 | $19.47 | 88 | — | — |
| 2017-04-24 | $13.60 | $18.49 | 363 | — | — |
| 2017-04-21 | $14.24 | $19.36 | 2,075 | — | — |
| 2017-04-20 | $14.24 | $19.36 | 2,038 | — | — |
| 2017-04-19 | $14.32 | $19.47 | 2,038 | — | — |
| 2017-04-18 | $14.32 | $19.47 | 2,650 | — | — |
| 2017-04-17 | $13.52 | $18.39 | 1,988 | — | — |
| 2017-04-13 | $14.24 | $19.36 | 1,363 | — | — |
| 2017-04-12 | $14.24 | $19.36 | 138 | — | — |
| 2017-04-11 | $14.32 | $19.47 | 150 | — | — |
| 2017-04-10 | $14.32 | $19.47 | 75 | — | — |
| 2017-04-07 | $14.32 | $19.47 | 1,563 | — | — |
| 2017-04-06 | $14.32 | $19.47 | 150 | — | — |
| 2017-04-05 | $13.92 | $18.93 | 213 | — | — |
| 2017-04-04 | $13.84 | $18.82 | 750 | — | — |
| 2017-04-03 | $14.24 | $19.36 | 225 | — | — |
| 2017-03-31 | $14.48 | $19.69 | 275 | — | — |
| 2017-03-30 | $14.40 | $19.58 | 350 | — | — |
| 2017-03-29 | $14.40 | $19.58 | 1,400 | — | — |
| 2017-03-28 | $14.24 | $19.36 | 300 | — | — |
| 2017-03-27 | $14.40 | $19.58 | 125 | — | — |
| 2017-03-24 | $14.24 | $19.36 | 1,463 | — | — |
| 2017-03-23 | $15.04 | $20.45 | 4,588 | — | — |
| 2017-03-22 | $14.72 | $20.02 | 1,250 | — | — |
| 2017-03-21 | $13.60 | $18.49 | 200 | — | — |
| 2017-03-20 | $13.60 | $18.49 | 600 | — | — |
| 2017-03-17 | $13.52 | $18.39 | 538 | — | — |
| 2017-03-16 | $12.88 | $17.51 | 0 | — | — |
| 2017-03-15 | $12.88 | $17.51 | 2,088 | — | — |
| 2017-03-14 | $13.20 | $17.95 | 2,450 | — | — |
| 2017-03-13 | $13.76 | $18.71 | 75 | — | — |
| 2017-03-10 | $13.52 | $18.39 | 4,638 | — | — |
| 2017-03-09 | $13.28 | $18.06 | 75 | — | — |
| 2017-03-08 | $13.28 | $18.06 | 138 | — | — |
| 2017-03-07 | $13.28 | $18.06 | 13 | — | — |
| 2017-03-06 | $13.28 | $18.06 | 450 | — | — |
| 2017-03-03 | $13.28 | $18.06 | 38 | — | — |
| 2017-03-02 | $13.28 | $18.06 | 825 | — | — |
| 2017-03-01 | $13.12 | $17.84 | 725 | — | — |
| 2017-02-28 | $13.20 | $17.95 | 1,550 | — | — |
| 2017-02-27 | $13.12 | $17.84 | 1,175 | — | — |
| 2017-02-24 | $12.72 | $17.30 | 14,938 | — | — |
| 2017-02-23 | $11.92 | $16.21 | 488 | — | — |
| 2017-02-22 | $12.00 | $16.32 | 88 | — | — |
| 2017-02-21 | $12.00 | $16.32 | 425 | — | — |
| 2017-02-17 | $11.92 | $16.21 | 688 | — | — |
| 2017-02-16 | $11.84 | $16.10 | 1,250 | — | — |
| 2017-02-15 | $12.00 | $16.32 | 2,113 | — | — |
| 2017-02-14 | $12.16 | $16.54 | 3,625 | — | — |
| 2017-02-13 | $12.00 | $16.32 | 5,038 | — | — |
| 2017-02-10 | $12.16 | $16.54 | 3,050 | — | — |
| 2017-02-09 | $12.40 | $16.86 | 7,763 | — | — |
| 2017-02-08 | $12.40 | $16.86 | 7,525 | — | — |
| 2017-02-07 | $12.40 | $16.86 | 10,750 | — | — |
| 2017-02-06 | $12.56 | $17.08 | 13,488 | — | — |
| 2017-02-03 | $12.40 | $16.86 | 14,300 | — | — |
| 2017-02-02 | $12.64 | $17.19 | 463 | — | — |
| 2017-02-01 | $12.56 | $17.08 | 100 | — | — |
| 2017-01-31 | $12.64 | $17.19 | 200 | — | — |
| 2017-01-30 | $12.40 | $16.86 | 288 | — | — |
| 2017-01-27 | $12.80 | $17.41 | 50 | — | — |
| 2017-01-26 | $12.80 | $17.41 | 3,538 | — | — |
| 2017-01-25 | $12.64 | $17.19 | 1,388 | — | — |
| 2017-01-24 | $12.64 | $17.19 | 38 | — | — |
| 2017-01-23 | $12.64 | $17.19 | 663 | — | — |
| 2017-01-20 | $12.48 | $16.97 | 450 | — | — |
| 2017-01-19 | $13.04 | $17.73 | 3,413 | — | — |
| 2017-01-18 | $13.04 | $17.73 | 75 | — | — |
| 2017-01-17 | $13.04 | $17.73 | 1,438 | — | — |
| 2017-01-13 | $12.96 | $17.62 | 775 | — | — |
| 2017-01-12 | $12.96 | $17.62 | 13 | — | — |
| 2017-01-11 | $12.96 | $17.62 | 750 | — | — |
| 2017-01-10 | $12.96 | $17.62 | 175 | — | — |
| 2017-01-09 | $13.20 | $17.95 | 1,750 | — | — |
| 2017-01-06 | $13.20 | $17.95 | 138 | — | — |
| 2017-01-05 | $13.12 | $17.84 | 1,263 | — | — |
| 2017-01-04 | $12.96 | $17.62 | 1,775 | — | — |
| 2017-01-03 | $13.12 | $17.84 | 625 | — | — |