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
- 2002-07-29 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 | $18.56 | $23.40 | 176,100 | — | — |
| 2017-12-28 | $18.55 | $23.38 | 167,500 | — | — |
| 2017-12-27 | $18.41 | $23.21 | 137,300 | — | — |
| 2017-12-26 | $18.42 | $23.22 | 120,400 | — | — |
| 2017-12-22 | $18.46 | $23.27 | 280,600 | — | — |
| 2017-12-21 | $18.18 | $22.92 | 341,600 | — | — |
| 2017-12-20 | $18.07 | $22.78 | 325,400 | — | — |
| 2017-12-19 | $17.65 | $22.25 | 250,900 | — | — |
| 2017-12-18 | $17.55 | $22.12 | 315,500 | — | — |
| 2017-12-15 | $17.48 | $22.04 | 345,000 | — | — |
| 2017-12-14 | $17.46 | $22.01 | 505,600 | — | — |
| 2017-12-13 | $17.60 | $22.10 | 300,300 | — | — |
| 2017-12-12 | $17.43 | $21.89 | 190,100 | — | — |
| 2017-12-11 | $17.43 | $21.89 | 273,600 | — | — |
| 2017-12-08 | $17.46 | $21.92 | 301,800 | — | — |
| 2017-12-07 | $17.44 | $21.90 | 289,800 | — | — |
| 2017-12-06 | $17.40 | $21.85 | 440,900 | — | — |
| 2017-12-05 | $17.39 | $21.83 | 520,600 | — | — |
| 2017-12-04 | $17.83 | $22.39 | 228,900 | — | — |
| 2017-12-01 | $17.87 | $22.44 | 322,300 | — | — |
| 2017-11-30 | $17.69 | $22.21 | 309,300 | — | — |
| 2017-11-29 | $17.54 | $22.02 | 239,600 | — | — |
| 2017-11-28 | $17.76 | $22.30 | 202,700 | — | — |
| 2017-11-27 | $17.89 | $22.46 | 211,000 | — | — |
| 2017-11-24 | $17.93 | $22.51 | 84,900 | — | — |
| 2017-11-22 | $17.82 | $22.37 | 172,400 | — | — |
| 2017-11-21 | $17.80 | $22.35 | 327,400 | — | — |
| 2017-11-20 | $17.81 | $22.36 | 195,300 | — | — |
| 2017-11-17 | $17.75 | $22.29 | 171,800 | — | — |
| 2017-11-16 | $17.78 | $22.32 | 466,500 | — | — |
| 2017-11-15 | $17.30 | $21.72 | 239,100 | — | — |
| 2017-11-14 | $17.45 | $21.91 | 459,400 | — | — |
| 2017-11-13 | $17.57 | $22.06 | 324,900 | — | — |
| 2017-11-10 | $17.44 | $21.90 | 654,900 | — | — |
| 2017-11-09 | $18.04 | $22.65 | 226,400 | — | — |
| 2017-11-08 | $18.08 | $22.70 | 307,600 | — | — |
| 2017-11-07 | $17.96 | $22.55 | 259,400 | — | — |
| 2017-11-06 | $18.13 | $22.76 | 165,800 | — | — |
| 2017-11-03 | $18.08 | $22.70 | 209,900 | — | — |
| 2017-11-02 | $18.11 | $22.74 | 345,000 | — | — |
| 2017-11-01 | $18.08 | $22.70 | 566,000 | — | — |
| 2017-10-31 | $17.71 | $22.24 | 203,900 | — | — |
| 2017-10-30 | $17.54 | $22.02 | 255,300 | — | — |
| 2017-10-27 | $17.61 | $22.11 | 555,100 | — | — |
| 2017-10-26 | $17.30 | $21.72 | 190,400 | — | — |
| 2017-10-25 | $17.18 | $21.57 | 202,100 | — | — |
| 2017-10-24 | $17.32 | $21.75 | 434,700 | — | — |
| 2017-10-23 | $17.28 | $21.70 | 154,000 | — | — |
| 2017-10-20 | $17.43 | $21.89 | 252,900 | — | — |
| 2017-10-19 | $17.42 | $21.87 | 207,300 | — | — |
| 2017-10-18 | $17.61 | $22.11 | 227,800 | — | — |
| 2017-10-17 | $17.45 | $21.91 | 252,900 | — | — |
| 2017-10-16 | $17.56 | $22.05 | 317,900 | — | — |
| 2017-10-13 | $17.79 | $22.34 | 784,500 | — | — |
| 2017-10-12 | $17.23 | $21.63 | 196,900 | — | — |
| 2017-10-11 | $17.26 | $21.67 | 219,200 | — | — |
| 2017-10-10 | $17.34 | $21.77 | 346,700 | — | — |
| 2017-10-09 | $17.30 | $21.72 | 138,100 | — | — |
| 2017-10-06 | $17.21 | $21.61 | 138,100 | — | — |
| 2017-10-05 | $17.22 | $21.62 | 265,600 | — | — |
| 2017-10-04 | $17.44 | $21.90 | 226,700 | — | — |
| 2017-10-03 | $17.57 | $22.06 | 317,400 | — | — |
| 2017-10-02 | $17.55 | $22.04 | 333,200 | — | — |
| 2017-09-29 | $17.53 | $22.01 | 928,900 | — | — |
| 2017-09-28 | $17.36 | $21.80 | 851,200 | — | — |
| 2017-09-27 | $17.25 | $21.66 | 743,300 | — | — |
| 2017-09-26 | $16.95 | $21.28 | 814,400 | — | — |
| 2017-09-25 | $16.86 | $21.17 | 450,000 | — | — |
| 2017-09-22 | $16.67 | $20.93 | 253,200 | — | — |
| 2017-09-21 | $16.73 | $21.01 | 188,900 | — | — |
| 2017-09-20 | $16.60 | $20.84 | 501,400 | — | — |
| 2017-09-19 | $16.49 | $20.70 | 253,600 | — | — |
| 2017-09-18 | $16.52 | $20.74 | 204,000 | — | — |
| 2017-09-15 | $16.45 | $20.65 | 300,300 | — | — |
| 2017-09-14 | $16.28 | $20.44 | 384,600 | — | — |
| 2017-09-13 | $16.65 | $20.81 | 282,300 | — | — |
| 2017-09-12 | $16.75 | $20.94 | 240,800 | — | — |
| 2017-09-11 | $16.54 | $20.68 | 306,000 | — | — |
| 2017-09-08 | $16.49 | $20.61 | 806,800 | — | — |
| 2017-09-07 | $16.57 | $20.71 | 295,500 | — | — |
| 2017-09-06 | $16.70 | $20.88 | 320,200 | — | — |
| 2017-09-05 | $16.58 | $20.73 | 404,900 | — | — |
| 2017-09-01 | $16.53 | $20.66 | 163,700 | — | — |
| 2017-08-31 | $16.52 | $20.65 | 304,300 | — | — |
| 2017-08-30 | $16.37 | $20.46 | 518,100 | — | — |
| 2017-08-29 | $15.96 | $19.95 | 448,600 | — | — |
| 2017-08-28 | $15.98 | $19.98 | 263,400 | — | — |
| 2017-08-25 | $16.17 | $20.21 | 135,300 | — | — |
| 2017-08-24 | $16.05 | $20.06 | 274,900 | — | — |
| 2017-08-23 | $16.09 | $20.11 | 359,000 | — | — |
| 2017-08-22 | $16.26 | $20.33 | 186,100 | — | — |
| 2017-08-21 | $16.29 | $20.36 | 156,600 | — | — |
| 2017-08-18 | $16.32 | $20.40 | 165,400 | — | — |
| 2017-08-17 | $16.51 | $20.64 | 223,200 | — | — |
| 2017-08-16 | $16.43 | $20.54 | 170,400 | — | — |
| 2017-08-15 | $16.41 | $20.51 | 273,900 | — | — |
| 2017-08-14 | $16.39 | $20.49 | 227,400 | — | — |
| 2017-08-11 | $16.55 | $20.69 | 291,800 | — | — |
| 2017-08-10 | $16.55 | $20.69 | 390,600 | — | — |
| 2017-08-09 | $17.15 | $21.44 | 188,200 | — | — |
| 2017-08-08 | $17.13 | $21.41 | 164,400 | — | — |
| 2017-08-07 | $17.07 | $21.34 | 99,800 | — | — |
| 2017-08-04 | $17.00 | $21.25 | 145,900 | — | — |
| 2017-08-03 | $17.07 | $21.34 | 251,100 | — | — |
| 2017-08-02 | $17.15 | $21.44 | 170,200 | — | — |
| 2017-08-01 | $16.98 | $21.23 | 186,000 | — | — |
| 2017-07-31 | $16.97 | $21.21 | 186,700 | — | — |
| 2017-07-28 | $16.87 | $21.09 | 332,300 | — | — |
| 2017-07-27 | $16.69 | $20.86 | 545,000 | — | — |
| 2017-07-26 | $17.12 | $21.40 | 324,800 | — | — |
| 2017-07-25 | $17.24 | $21.55 | 243,200 | — | — |
| 2017-07-24 | $17.40 | $21.75 | 250,400 | — | — |
| 2017-07-21 | $17.43 | $21.79 | 174,900 | — | — |
| 2017-07-20 | $17.50 | $21.88 | 262,700 | — | — |
| 2017-07-19 | $17.59 | $21.99 | 174,400 | — | — |
| 2017-07-18 | $17.48 | $21.85 | 164,900 | — | — |
| 2017-07-17 | $17.57 | $21.96 | 188,900 | — | — |
| 2017-07-14 | $17.69 | $22.11 | 101,000 | — | — |
| 2017-07-13 | $17.69 | $22.11 | 230,100 | — | — |
| 2017-07-12 | $17.76 | $22.20 | 450,200 | — | — |
| 2017-07-11 | $17.56 | $21.95 | 879,700 | — | — |
| 2017-07-10 | $17.64 | $22.05 | 491,500 | — | — |
| 2017-07-07 | $17.49 | $21.86 | 254,900 | — | — |
| 2017-07-06 | $17.28 | $21.60 | 300,100 | — | — |
| 2017-07-05 | $17.45 | $21.81 | 382,200 | — | — |
| 2017-07-03 | $17.18 | $21.48 | 81,600 | — | — |
| 2017-06-30 | $17.24 | $21.55 | 265,900 | — | — |
| 2017-06-29 | $17.04 | $21.30 | 334,700 | — | — |
| 2017-06-28 | $17.27 | $21.59 | 310,100 | — | — |
| 2017-06-27 | $16.93 | $21.16 | 329,800 | — | — |
| 2017-06-26 | $16.81 | $21.01 | 172,400 | — | — |
| 2017-06-23 | $16.75 | $20.94 | 300,900 | — | — |
| 2017-06-22 | $16.75 | $20.94 | 385,100 | — | — |
| 2017-06-21 | $16.73 | $20.91 | 449,100 | — | — |
| 2017-06-20 | $16.63 | $20.79 | 246,700 | — | — |
| 2017-06-19 | $16.73 | $20.91 | 244,600 | — | — |
| 2017-06-16 | $16.61 | $20.76 | 330,900 | — | — |
| 2017-06-15 | $16.49 | $20.61 | 275,200 | — | — |
| 2017-06-14 | $16.55 | $20.69 | 213,100 | — | — |
| 2017-06-13 | $16.61 | $20.76 | 258,400 | — | — |
| 2017-06-12 | $16.51 | $20.56 | 265,000 | — | — |
| 2017-06-09 | $16.48 | $20.53 | 362,100 | — | — |
| 2017-06-08 | $16.45 | $20.49 | 347,000 | — | — |
| 2017-06-07 | $16.39 | $20.41 | 274,600 | — | — |
| 2017-06-06 | $16.54 | $20.60 | 461,000 | — | — |
| 2017-06-05 | $16.61 | $20.69 | 746,500 | — | — |
| 2017-06-02 | $16.28 | $20.28 | 266,300 | — | — |
| 2017-06-01 | $16.14 | $20.10 | 395,300 | — | — |
| 2017-05-31 | $16.13 | $20.09 | 517,000 | — | — |
| 2017-05-30 | $16.51 | $20.56 | 378,700 | — | — |
| 2017-05-26 | $16.27 | $20.26 | 247,600 | — | — |
| 2017-05-25 | $16.10 | $20.05 | 149,600 | — | — |
| 2017-05-24 | $15.95 | $19.87 | 189,700 | — | — |
| 2017-05-23 | $15.76 | $19.63 | 141,700 | — | — |
| 2017-05-22 | $15.85 | $19.74 | 64,300 | — | — |
| 2017-05-19 | $15.73 | $19.59 | 85,600 | — | — |
| 2017-05-18 | $15.50 | $19.30 | 202,200 | — | — |
| 2017-05-17 | $15.46 | $19.25 | 172,500 | — | — |
| 2017-05-16 | $15.83 | $19.72 | 200,100 | — | — |
| 2017-05-15 | $15.83 | $19.72 | 156,600 | — | — |
| 2017-05-12 | $15.60 | $19.43 | 86,600 | — | — |
| 2017-05-11 | $15.70 | $19.55 | 680,900 | — | — |
| 2017-05-10 | $15.81 | $19.69 | 442,000 | — | — |
| 2017-05-09 | $15.93 | $19.84 | 417,800 | — | — |
| 2017-05-08 | $15.85 | $19.74 | 196,900 | — | — |
| 2017-05-05 | $15.92 | $19.83 | 130,400 | — | — |
| 2017-05-04 | $15.62 | $19.45 | 162,200 | — | — |
| 2017-05-03 | $15.57 | $19.39 | 214,300 | — | — |
| 2017-05-02 | $15.68 | $19.53 | 208,500 | — | — |
| 2017-05-01 | $15.31 | $19.07 | 97,400 | — | — |
| 2017-04-28 | $15.27 | $19.02 | 137,600 | — | — |
| 2017-04-27 | $15.19 | $18.92 | 112,800 | — | — |
| 2017-04-26 | $15.35 | $19.12 | 106,400 | — | — |
| 2017-04-25 | $15.39 | $19.17 | 160,000 | — | — |
| 2017-04-24 | $15.38 | $19.16 | 121,200 | — | — |
| 2017-04-21 | $15.21 | $18.94 | 231,300 | — | — |
| 2017-04-20 | $15.27 | $19.02 | 112,900 | — | — |
| 2017-04-19 | $15.16 | $18.88 | 159,200 | — | — |
| 2017-04-18 | $15.20 | $18.93 | 76,100 | — | — |
| 2017-04-17 | $15.32 | $19.08 | 55,200 | — | — |
| 2017-04-13 | $15.15 | $18.87 | 121,500 | — | — |
| 2017-04-12 | $15.40 | $19.18 | 180,200 | — | — |
| 2017-04-11 | $15.33 | $19.09 | 69,000 | — | — |
| 2017-04-10 | $15.28 | $19.03 | 116,100 | — | — |
| 2017-04-07 | $15.14 | $18.86 | 96,900 | — | — |
| 2017-04-06 | $15.17 | $18.89 | 152,100 | — | — |
| 2017-04-05 | $15.23 | $18.97 | 117,300 | — | — |
| 2017-04-04 | $15.17 | $18.89 | 110,300 | — | — |
| 2017-04-03 | $15.16 | $18.88 | 160,300 | — | — |
| 2017-03-31 | $15.29 | $19.04 | 168,100 | — | — |
| 2017-03-30 | $15.27 | $19.02 | 151,300 | — | — |
| 2017-03-29 | $15.23 | $18.97 | 154,000 | — | — |
| 2017-03-28 | $15.11 | $18.82 | 188,600 | — | — |
| 2017-03-27 | $14.93 | $18.59 | 143,100 | — | — |
| 2017-03-24 | $14.89 | $18.55 | 101,500 | — | — |
| 2017-03-23 | $14.81 | $18.45 | 97,200 | — | — |
| 2017-03-22 | $14.73 | $18.35 | 126,900 | — | — |
| 2017-03-21 | $14.65 | $18.25 | 135,800 | — | — |
| 2017-03-20 | $14.64 | $18.23 | 173,700 | — | — |
| 2017-03-17 | $14.70 | $18.31 | 743,500 | — | — |
| 2017-03-16 | $14.76 | $18.38 | 161,700 | — | — |
| 2017-03-15 | $14.89 | $18.55 | 119,900 | — | — |
| 2017-03-14 | $14.80 | $18.43 | 185,000 | — | — |
| 2017-03-13 | $14.99 | $18.67 | 171,100 | — | — |
| 2017-03-10 | $14.92 | $18.51 | 123,500 | — | — |
| 2017-03-09 | $14.76 | $18.31 | 99,300 | — | — |
| 2017-03-08 | $14.78 | $18.34 | 142,500 | — | — |
| 2017-03-07 | $15.00 | $18.61 | 106,900 | — | — |
| 2017-03-06 | $15.08 | $18.71 | 181,900 | — | — |
| 2017-03-03 | $15.19 | $18.84 | 82,500 | — | — |
| 2017-03-02 | $15.18 | $18.83 | 139,800 | — | — |
| 2017-03-01 | $15.39 | $19.09 | 83,000 | — | — |
| 2017-02-28 | $15.11 | $18.74 | 80,600 | — | — |
| 2017-02-27 | $15.19 | $18.84 | 88,800 | — | — |
| 2017-02-24 | $15.22 | $18.88 | 121,300 | — | — |
| 2017-02-23 | $15.43 | $19.14 | 115,100 | — | — |
| 2017-02-22 | $15.64 | $19.40 | 77,900 | — | — |
| 2017-02-21 | $15.66 | $19.43 | 95,800 | — | — |
| 2017-02-17 | $15.59 | $19.34 | 121,300 | — | — |
| 2017-02-16 | $15.62 | $19.38 | 184,700 | — | — |
| 2017-02-15 | $15.50 | $19.23 | 347,500 | — | — |
| 2017-02-14 | $14.54 | $18.04 | 276,400 | — | — |
| 2017-02-13 | $14.40 | $17.86 | 70,100 | — | — |
| 2017-02-10 | $14.33 | $17.78 | 92,300 | — | — |
| 2017-02-09 | $14.19 | $17.60 | 47,500 | — | — |
| 2017-02-08 | $14.13 | $17.53 | 87,500 | — | — |
| 2017-02-07 | $14.10 | $17.49 | 78,400 | — | — |
| 2017-02-06 | $14.17 | $17.58 | 86,700 | — | — |
| 2017-02-03 | $14.17 | $17.58 | 96,300 | — | — |
| 2017-02-02 | $14.15 | $17.55 | 43,900 | — | — |
| 2017-02-01 | $14.26 | $17.69 | 34,900 | — | — |
| 2017-01-31 | $14.20 | $17.62 | 54,900 | — | — |
| 2017-01-30 | $14.20 | $17.62 | 77,800 | — | — |
| 2017-01-27 | $14.29 | $17.73 | 89,100 | — | — |
| 2017-01-26 | $14.43 | $17.90 | 102,600 | — | — |
| 2017-01-25 | $14.43 | $17.90 | 74,300 | — | — |
| 2017-01-24 | $14.16 | $17.57 | 93,300 | — | — |
| 2017-01-23 | $13.95 | $17.31 | 100,500 | — | — |
| 2017-01-20 | $13.93 | $17.28 | 51,300 | — | — |
| 2017-01-19 | $13.94 | $17.29 | 74,000 | — | — |
| 2017-01-18 | $13.99 | $17.36 | 78,900 | — | — |
| 2017-01-17 | $14.12 | $17.52 | 78,000 | — | — |
| 2017-01-13 | $14.25 | $17.68 | 131,400 | — | — |
| 2017-01-12 | $14.22 | $17.64 | 178,000 | — | — |
| 2017-01-11 | $14.11 | $17.50 | 82,100 | — | — |
| 2017-01-10 | $14.08 | $17.47 | 61,700 | — | — |
| 2017-01-09 | $13.90 | $17.24 | 106,700 | — | — |
| 2017-01-06 | $14.03 | $17.40 | 81,000 | — | — |
| 2017-01-05 | $14.09 | $17.48 | 79,300 | — | — |
| 2017-01-04 | $14.21 | $17.63 | 104,600 | — | — |
| 2017-01-03 | $14.02 | $17.39 | 64,100 | — | — |