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
- 2007-03-15 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 | $17.55 | $26.44 | 6,800 | — | — |
| 2017-12-28 | $17.39 | $26.20 | 47,000 | — | — |
| 2017-12-27 | $17.29 | $26.05 | 1,000 | — | — |
| 2017-12-26 | $17.25 | $25.99 | 68,400 | — | — |
| 2017-12-22 | $17.25 | $25.99 | 8,700 | — | — |
| 2017-12-21 | $17.20 | $25.91 | 33,600 | — | — |
| 2017-12-20 | $17.10 | $25.76 | 3,000 | — | — |
| 2017-12-19 | $17.12 | $25.79 | 47,000 | — | — |
| 2017-12-18 | $17.05 | $25.69 | 6,800 | — | — |
| 2017-12-15 | $17.10 | $25.76 | 1,500 | — | — |
| 2017-12-14 | $17.15 | $25.84 | 1,800 | — | — |
| 2017-12-13 | $17.05 | $25.69 | 5,100 | — | — |
| 2017-12-12 | $17.16 | $25.85 | 5,600 | — | — |
| 2017-12-11 | $17.20 | $25.91 | 3,900 | — | — |
| 2017-12-08 | $17.25 | $25.99 | 6,500 | — | — |
| 2017-12-07 | $17.25 | $25.99 | 2,100 | — | — |
| 2017-12-06 | $17.05 | $25.69 | 11,000 | — | — |
| 2017-12-05 | $17.11 | $25.78 | 8,600 | — | — |
| 2017-12-04 | $17.00 | $25.61 | 1,342,900 | — | — |
| 2017-12-01 | $17.50 | $26.36 | 30,900 | — | — |
| 2017-11-30 | $17.40 | $26.21 | 30,900 | — | — |
| 2017-11-29 | $16.80 | $25.31 | 45,600 | — | — |
| 2017-11-28 | $16.85 | $25.39 | 13,900 | — | — |
| 2017-11-27 | $16.87 | $25.42 | 3,800 | — | — |
| 2017-11-24 | $16.86 | $25.40 | 1,000 | — | — |
| 2017-11-22 | $16.86 | $25.40 | 1,500 | — | — |
| 2017-11-21 | $16.87 | $25.42 | 600 | — | — |
| 2017-11-20 | $16.87 | $25.42 | 2,600 | — | — |
| 2017-11-17 | $16.86 | $25.40 | 3,500 | — | — |
| 2017-11-16 | $16.91 | $25.48 | 4,400 | — | — |
| 2017-11-15 | $16.91 | $25.48 | 15,800 | — | — |
| 2017-11-14 | $17.12 | $25.79 | 103,100 | — | — |
| 2017-11-13 | $16.87 | $25.42 | 1,700 | — | — |
| 2017-11-10 | $16.85 | $25.39 | 9,000 | — | — |
| 2017-11-09 | $16.86 | $25.40 | 8,100 | — | — |
| 2017-11-08 | $16.85 | $25.39 | 4,900 | — | — |
| 2017-11-07 | $16.86 | $25.40 | 1,300 | — | — |
| 2017-11-06 | $16.85 | $25.39 | 2,400 | — | — |
| 2017-11-03 | $16.80 | $25.31 | 15,500 | — | — |
| 2017-11-02 | $16.60 | $25.01 | 12,300 | — | — |
| 2017-11-01 | $16.55 | $24.93 | 47,500 | — | — |
| 2017-10-31 | $16.45 | $24.78 | 13,300 | — | — |
| 2017-10-30 | $16.45 | $24.78 | 2,000 | — | — |
| 2017-10-27 | $16.50 | $24.86 | 10,900 | — | — |
| 2017-10-26 | $16.65 | $25.08 | 15,400 | — | — |
| 2017-10-25 | $16.80 | $25.31 | 6,200 | — | — |
| 2017-10-24 | $16.81 | $25.33 | 16,100 | — | — |
| 2017-10-23 | $16.80 | $25.31 | 24,000 | — | — |
| 2017-10-20 | $16.79 | $25.30 | 18,300 | — | — |
| 2017-10-19 | $16.75 | $25.23 | 24,000 | — | — |
| 2017-10-18 | $16.75 | $25.23 | 25,800 | — | — |
| 2017-10-17 | $16.80 | $25.31 | 4,400 | — | — |
| 2017-10-16 | $16.78 | $25.28 | 7,000 | — | — |
| 2017-10-13 | $16.75 | $25.23 | 10,700 | — | — |
| 2017-10-12 | $16.70 | $25.16 | 3,300 | — | — |
| 2017-10-11 | $16.80 | $25.31 | 15,100 | — | — |
| 2017-10-10 | $16.95 | $25.54 | 15,500 | — | — |
| 2017-10-09 | $17.00 | $25.61 | 19,000 | — | — |
| 2017-10-06 | $17.10 | $25.76 | 3,400 | — | — |
| 2017-10-05 | $17.00 | $25.61 | 13,400 | — | — |
| 2017-10-04 | $16.87 | $25.42 | 28,600 | — | — |
| 2017-10-03 | $16.90 | $25.46 | 15,900 | — | — |
| 2017-10-02 | $16.90 | $25.46 | 5,000 | — | — |
| 2017-09-29 | $17.05 | $25.69 | 19,700 | — | — |
| 2017-09-28 | $16.97 | $25.57 | 6,100 | — | — |
| 2017-09-27 | $16.96 | $25.55 | 23,300 | — | — |
| 2017-09-26 | $17.00 | $25.61 | 14,900 | — | — |
| 2017-09-25 | $16.80 | $25.31 | 67,000 | — | — |
| 2017-09-22 | $17.03 | $25.66 | 8,100 | — | — |
| 2017-09-21 | $17.10 | $25.76 | 7,300 | — | — |
| 2017-09-20 | $17.20 | $25.91 | 23,700 | — | — |
| 2017-09-19 | $17.33 | $26.11 | 5,000 | — | — |
| 2017-09-18 | $17.30 | $26.06 | 105,200 | — | — |
| 2017-09-15 | $17.20 | $25.91 | 5,800 | — | — |
| 2017-09-14 | $16.95 | $25.54 | 13,100 | — | — |
| 2017-09-13 | $17.00 | $25.61 | 39,200 | — | — |
| 2017-09-12 | $17.08 | $25.73 | 11,300 | — | — |
| 2017-09-11 | $17.39 | $26.20 | 11,000 | — | — |
| 2017-09-08 | $17.50 | $26.36 | 14,700 | — | — |
| 2017-09-07 | $17.65 | $26.59 | 13,900 | — | — |
| 2017-09-06 | $17.75 | $26.74 | 29,000 | — | — |
| 2017-09-05 | $17.80 | $26.82 | 27,800 | — | — |
| 2017-09-01 | $17.90 | $26.97 | 19,900 | — | — |
| 2017-08-31 | $18.00 | $27.12 | 210,200 | — | — |
| 2017-08-30 | $17.97 | $27.07 | 367,000 | — | — |
| 2017-08-29 | $17.65 | $26.59 | 256,500 | — | — |
| 2017-08-28 | $17.40 | $26.21 | 85,100 | — | — |
| 2017-08-25 | $16.95 | $25.54 | 216,400 | — | — |
| 2017-08-24 | $16.90 | $25.46 | 23,700 | — | — |
| 2017-08-23 | $16.90 | $25.46 | 27,700 | — | — |
| 2017-08-22 | $17.00 | $25.61 | 5,100 | — | — |
| 2017-08-21 | $16.80 | $25.31 | 9,000 | — | — |
| 2017-08-18 | $16.75 | $25.23 | 10,100 | — | — |
| 2017-08-17 | $16.75 | $25.23 | 59,900 | — | — |
| 2017-08-16 | $16.75 | $25.23 | 17,400 | — | — |
| 2017-08-15 | $16.65 | $25.08 | 20,400 | — | — |
| 2017-08-14 | $16.55 | $24.93 | 9,200 | — | — |
| 2017-08-11 | $16.28 | $24.53 | 16,500 | — | — |
| 2017-08-10 | $16.25 | $24.48 | 4,300 | — | — |
| 2017-08-09 | $16.27 | $24.51 | 43,700 | — | — |
| 2017-08-08 | $16.30 | $24.56 | 81,200 | — | — |
| 2017-08-07 | $16.10 | $24.26 | 3,600 | — | — |
| 2017-08-04 | $16.10 | $24.26 | 12,000 | — | — |
| 2017-08-03 | $16.00 | $24.10 | 4,500 | — | — |
| 2017-08-02 | $16.01 | $24.12 | 175,800 | — | — |
| 2017-08-01 | $16.00 | $24.10 | 8,000 | — | — |
| 2017-07-31 | $16.00 | $24.10 | 14,800 | — | — |
| 2017-07-28 | $15.87 | $23.91 | 8,600 | — | — |
| 2017-07-27 | $15.75 | $23.73 | 4,300 | — | — |
| 2017-07-26 | $15.60 | $23.50 | 7,100 | — | — |
| 2017-07-25 | $15.58 | $23.47 | 25,600 | — | — |
| 2017-07-24 | $15.55 | $23.43 | 12,000 | — | — |
| 2017-07-21 | $15.60 | $23.50 | 4,700 | — | — |
| 2017-07-20 | $15.55 | $23.43 | 14,000 | — | — |
| 2017-07-19 | $15.55 | $23.43 | 21,900 | — | — |
| 2017-07-18 | $15.50 | $23.35 | 15,600 | — | — |
| 2017-07-17 | $15.60 | $23.50 | 15,300 | — | — |
| 2017-07-14 | $15.60 | $23.50 | 16,600 | — | — |
| 2017-07-13 | $15.70 | $23.65 | 16,300 | — | — |
| 2017-07-12 | $15.65 | $23.58 | 1,400 | — | — |
| 2017-07-11 | $15.60 | $23.50 | 15,500 | — | — |
| 2017-07-10 | $15.50 | $23.35 | 6,200 | — | — |
| 2017-07-07 | $15.57 | $23.46 | 5,700 | — | — |
| 2017-07-06 | $15.55 | $23.43 | 27,800 | — | — |
| 2017-07-05 | $15.50 | $23.35 | 1,700 | — | — |
| 2017-07-03 | $15.50 | $23.35 | 1,100 | — | — |
| 2017-06-30 | $15.50 | $23.35 | 400 | — | — |
| 2017-06-29 | $15.51 | $23.37 | 39,900 | — | — |
| 2017-06-28 | $15.50 | $23.35 | 26,400 | — | — |
| 2017-06-27 | $15.50 | $23.35 | 197,900 | — | — |
| 2017-06-26 | $15.50 | $23.35 | 4,800 | — | — |
| 2017-06-23 | $15.50 | $23.35 | 13,600 | — | — |
| 2017-06-22 | $15.53 | $23.40 | 58,900 | — | — |
| 2017-06-21 | $15.48 | $23.32 | 40,700 | — | — |
| 2017-06-20 | $15.48 | $23.32 | 4,000 | — | — |
| 2017-06-19 | $15.54 | $23.41 | 6,700 | — | — |
| 2017-06-16 | $15.55 | $23.43 | 5,400 | — | — |
| 2017-06-15 | $15.45 | $23.28 | 700 | — | — |
| 2017-06-14 | $15.48 | $23.32 | 10,200 | — | — |
| 2017-06-13 | $15.42 | $23.23 | 9,100 | — | — |
| 2017-06-12 | $15.31 | $23.07 | 3,600 | — | — |
| 2017-06-09 | $15.30 | $23.05 | 30,200 | — | — |
| 2017-06-08 | $15.15 | $22.82 | 87,700 | — | — |
| 2017-06-07 | $15.10 | $22.75 | 21,900 | — | — |
| 2017-06-06 | $15.12 | $22.78 | 18,700 | — | — |
| 2017-06-05 | $15.11 | $22.76 | 21,200 | — | — |
| 2017-06-02 | $15.15 | $22.82 | 29,900 | — | — |
| 2017-06-01 | $15.06 | $22.69 | 32,000 | — | — |
| 2017-05-31 | $15.13 | $22.79 | 285,100 | — | — |
| 2017-05-30 | $15.20 | $22.90 | 92,300 | — | — |
| 2017-05-26 | $15.70 | $23.65 | 39,700 | — | — |
| 2017-05-25 | $15.75 | $23.73 | 11,600 | — | — |
| 2017-05-24 | $15.75 | $23.73 | 8,000 | — | — |
| 2017-05-23 | $15.70 | $23.65 | 23,700 | — | — |
| 2017-05-22 | $15.60 | $23.50 | 12,500 | — | — |
| 2017-05-19 | $15.60 | $23.50 | 11,800 | — | — |
| 2017-05-18 | $15.60 | $23.50 | 2,600 | — | — |
| 2017-05-17 | $15.80 | $23.80 | 30,400 | — | — |
| 2017-05-16 | $15.60 | $23.50 | 27,300 | — | — |
| 2017-05-15 | $16.25 | $24.48 | 25,500 | — | — |
| 2017-05-12 | $16.60 | $25.01 | 11,600 | — | — |
| 2017-05-11 | $16.60 | $25.01 | 51,500 | — | — |
| 2017-05-10 | $16.75 | $25.23 | 22,500 | — | — |
| 2017-05-09 | $16.75 | $25.23 | 9,300 | — | — |
| 2017-05-08 | $16.70 | $25.16 | 2,200 | — | — |
| 2017-05-05 | $16.75 | $25.23 | 23,300 | — | — |
| 2017-05-04 | $16.76 | $25.25 | 6,600 | — | — |
| 2017-05-03 | $16.75 | $25.23 | 600 | — | — |
| 2017-05-02 | $16.75 | $25.23 | 21,100 | — | — |
| 2017-05-01 | $16.87 | $25.42 | 16,100 | — | — |
| 2017-04-28 | $16.90 | $25.46 | 17,300 | — | — |
| 2017-04-27 | $16.90 | $25.46 | 12,000 | — | — |
| 2017-04-26 | $17.01 | $25.63 | 15,700 | — | — |
| 2017-04-25 | $17.09 | $25.75 | 11,600 | — | — |
| 2017-04-24 | $17.20 | $25.91 | 3,300 | — | — |
| 2017-04-21 | $17.11 | $25.78 | 10,400 | — | — |
| 2017-04-20 | $17.18 | $25.88 | 6,700 | — | — |
| 2017-04-19 | $17.19 | $25.90 | 43,000 | — | — |
| 2017-04-18 | $17.25 | $25.99 | 25,500 | — | — |
| 2017-04-17 | $17.15 | $25.84 | 39,200 | — | — |
| 2017-04-13 | $17.30 | $26.06 | 32,700 | — | — |
| 2017-04-12 | $17.20 | $25.91 | 67,300 | — | — |
| 2017-04-11 | $17.20 | $25.91 | 25,200 | — | — |
| 2017-04-10 | $17.15 | $25.84 | 93,900 | — | — |
| 2017-04-07 | $17.00 | $25.61 | 45,800 | — | — |
| 2017-04-06 | $16.66 | $25.10 | 25,500 | — | — |
| 2017-04-05 | $16.60 | $25.01 | 17,400 | — | — |
| 2017-04-04 | $16.55 | $24.93 | 36,200 | — | — |
| 2017-04-03 | $16.70 | $25.16 | 25,200 | — | — |
| 2017-03-31 | $16.90 | $25.46 | 54,100 | — | — |
| 2017-03-30 | $15.35 | $23.13 | 19,000 | — | — |
| 2017-03-29 | $15.20 | $22.90 | 6,500 | — | — |
| 2017-03-28 | $15.30 | $23.05 | 17,100 | — | — |
| 2017-03-27 | $15.25 | $22.97 | 8,000 | — | — |
| 2017-03-24 | $15.35 | $23.13 | 0 | — | — |
| 2017-03-23 | $15.35 | $23.13 | 1,000 | — | — |
| 2017-03-22 | $15.40 | $23.20 | 9,000 | — | — |
| 2017-03-21 | $15.35 | $23.13 | 12,900 | — | — |
| 2017-03-20 | $15.30 | $23.05 | 13,900 | — | — |
| 2017-03-17 | $15.50 | $23.35 | 4,600 | — | — |
| 2017-03-16 | $15.49 | $23.34 | 3,600 | — | — |
| 2017-03-15 | $15.40 | $23.20 | 32,600 | — | — |
| 2017-03-14 | $15.50 | $23.35 | 43,900 | — | — |
| 2017-03-13 | $15.49 | $23.34 | 16,700 | — | — |
| 2017-03-10 | $15.40 | $23.20 | 3,600 | — | — |
| 2017-03-09 | $15.35 | $23.13 | 20,700 | — | — |
| 2017-03-08 | $15.31 | $23.07 | 7,300 | — | — |
| 2017-03-07 | $15.35 | $23.13 | 158,800 | — | — |
| 2017-03-06 | $15.61 | $23.52 | 70,400 | — | — |
| 2017-03-03 | $15.65 | $23.58 | 24,500 | — | — |
| 2017-03-02 | $15.69 | $23.64 | 39,100 | — | — |
| 2017-03-01 | $15.68 | $23.62 | 8,800 | — | — |
| 2017-02-28 | $15.65 | $23.58 | 23,100 | — | — |
| 2017-02-27 | $15.73 | $23.70 | 15,800 | — | — |
| 2017-02-24 | $15.69 | $23.64 | 33,200 | — | — |
| 2017-02-23 | $15.60 | $23.50 | 45,400 | — | — |
| 2017-02-22 | $15.50 | $23.35 | 47,800 | — | — |
| 2017-02-21 | $15.70 | $23.65 | 10,200 | — | — |
| 2017-02-17 | $15.60 | $23.50 | 23,300 | — | — |
| 2017-02-16 | $15.73 | $23.70 | 43,500 | — | — |
| 2017-02-15 | $15.70 | $23.65 | 128,900 | — | — |
| 2017-02-14 | $15.76 | $23.74 | 11,400 | — | — |
| 2017-02-13 | $15.75 | $23.73 | 4,300 | — | — |
| 2017-02-10 | $15.75 | $23.73 | 17,100 | — | — |
| 2017-02-09 | $15.45 | $23.28 | 0 | — | — |
| 2017-02-08 | $15.45 | $23.28 | 8,300 | — | — |
| 2017-02-07 | $15.60 | $23.50 | 7,300 | — | — |
| 2017-02-06 | $15.40 | $23.20 | 45,500 | — | — |
| 2017-02-03 | $15.59 | $23.49 | 5,500 | — | — |
| 2017-02-02 | $15.60 | $23.50 | 24,100 | — | — |
| 2017-02-01 | $15.45 | $23.28 | 19,800 | — | — |
| 2017-01-31 | $15.43 | $23.25 | 8,400 | — | — |
| 2017-01-30 | $15.60 | $23.50 | 8,900 | — | — |
| 2017-01-27 | $15.55 | $23.43 | 37,200 | — | — |
| 2017-01-26 | $15.36 | $23.14 | 66,100 | — | — |
| 2017-01-25 | $15.45 | $23.28 | 3,000 | — | — |
| 2017-01-24 | $15.42 | $23.23 | 36,600 | — | — |
| 2017-01-23 | $15.40 | $23.20 | 8,000 | — | — |
| 2017-01-20 | $15.40 | $23.20 | 3,700 | — | — |
| 2017-01-19 | $15.29 | $23.04 | 62,300 | — | — |
| 2017-01-18 | $15.14 | $22.81 | 47,000 | — | — |
| 2017-01-17 | $15.02 | $22.63 | 207,800 | — | — |
| 2017-01-13 | $14.85 | $22.37 | 86,600 | — | — |
| 2017-01-12 | $14.60 | $22.00 | 68,600 | — | — |
| 2017-01-11 | $13.60 | $20.49 | 52,900 | — | — |
| 2017-01-10 | $13.30 | $20.04 | 1,900 | — | — |
| 2017-01-09 | $13.35 | $20.11 | 17,500 | — | — |
| 2017-01-06 | $13.25 | $19.96 | 1,000 | — | — |
| 2017-01-05 | $13.25 | $19.96 | 29,900 | — | — |
| 2017-01-04 | $13.20 | $19.89 | 1,300 | — | — |
| 2017-01-03 | $13.20 | $19.89 | 13,800 | — | — |