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
- 1995-04-27 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 | $15.45 | $15.45 | 171,800 | — | — |
| 2017-12-28 | $15.45 | $15.45 | 155,200 | — | — |
| 2017-12-27 | $15.40 | $15.40 | 171,800 | — | — |
| 2017-12-26 | $15.25 | $15.25 | 334,000 | — | — |
| 2017-12-22 | $15.35 | $15.35 | 210,700 | — | — |
| 2017-12-21 | $15.40 | $15.40 | 174,500 | — | — |
| 2017-12-20 | $15.20 | $15.20 | 251,700 | — | — |
| 2017-12-19 | $15.00 | $15.00 | 191,400 | — | — |
| 2017-12-18 | $14.95 | $14.95 | 150,400 | — | — |
| 2017-12-15 | $14.90 | $14.90 | 329,000 | — | — |
| 2017-12-14 | $14.80 | $14.80 | 143,700 | — | — |
| 2017-12-13 | $14.90 | $14.90 | 132,400 | — | — |
| 2017-12-12 | $14.90 | $14.90 | 267,900 | — | — |
| 2017-12-11 | $14.90 | $14.90 | 121,600 | — | — |
| 2017-12-08 | $14.95 | $14.95 | 272,200 | — | — |
| 2017-12-07 | $15.00 | $15.00 | 394,400 | — | — |
| 2017-12-06 | $14.95 | $14.95 | 181,200 | — | — |
| 2017-12-05 | $15.05 | $15.05 | 579,300 | — | — |
| 2017-12-04 | $15.05 | $15.05 | 245,900 | — | — |
| 2017-12-01 | $14.85 | $14.85 | 247,200 | — | — |
| 2017-11-30 | $14.75 | $14.75 | 541,800 | — | — |
| 2017-11-29 | $15.25 | $15.25 | 594,600 | — | — |
| 2017-11-28 | $15.20 | $15.20 | 224,300 | — | — |
| 2017-11-27 | $14.95 | $14.95 | 143,700 | — | — |
| 2017-11-24 | $15.05 | $15.05 | 61,700 | — | — |
| 2017-11-22 | $15.05 | $15.05 | 68,800 | — | — |
| 2017-11-21 | $15.20 | $15.20 | 104,700 | — | — |
| 2017-11-20 | $15.05 | $15.05 | 471,100 | — | — |
| 2017-11-17 | $15.15 | $15.15 | 123,800 | — | — |
| 2017-11-16 | $15.10 | $15.10 | 114,200 | — | — |
| 2017-11-15 | $14.95 | $14.95 | 141,500 | — | — |
| 2017-11-14 | $15.15 | $15.15 | 78,100 | — | — |
| 2017-11-13 | $15.05 | $15.05 | 148,800 | — | — |
| 2017-11-10 | $15.10 | $15.10 | 114,700 | — | — |
| 2017-11-09 | $15.15 | $15.15 | 129,400 | — | — |
| 2017-11-08 | $15.10 | $15.10 | 133,500 | — | — |
| 2017-11-07 | $15.10 | $15.10 | 175,200 | — | — |
| 2017-11-06 | $15.10 | $15.10 | 196,000 | — | — |
| 2017-11-03 | $14.95 | $14.95 | 307,700 | — | — |
| 2017-11-02 | $15.95 | $15.95 | 231,900 | — | — |
| 2017-11-01 | $16.80 | $16.80 | 64,700 | — | — |
| 2017-10-31 | $16.95 | $16.95 | 219,700 | — | — |
| 2017-10-30 | $16.75 | $16.75 | 139,100 | — | — |
| 2017-10-27 | $17.25 | $17.25 | 120,000 | — | — |
| 2017-10-26 | $17.00 | $17.00 | 74,100 | — | — |
| 2017-10-25 | $16.95 | $16.95 | 63,000 | — | — |
| 2017-10-24 | $16.95 | $16.95 | 134,400 | — | — |
| 2017-10-23 | $16.95 | $16.95 | 149,500 | — | — |
| 2017-10-20 | $16.80 | $16.80 | 121,100 | — | — |
| 2017-10-19 | $16.90 | $16.90 | 95,100 | — | — |
| 2017-10-18 | $16.85 | $16.85 | 95,900 | — | — |
| 2017-10-17 | $16.80 | $16.80 | 124,000 | — | — |
| 2017-10-16 | $16.95 | $16.95 | 131,600 | — | — |
| 2017-10-13 | $16.85 | $16.85 | 90,800 | — | — |
| 2017-10-12 | $16.80 | $16.80 | 79,000 | — | — |
| 2017-10-11 | $16.85 | $16.85 | 100,700 | — | — |
| 2017-10-10 | $16.80 | $16.80 | 122,100 | — | — |
| 2017-10-09 | $16.70 | $16.70 | 98,300 | — | — |
| 2017-10-06 | $16.55 | $16.55 | 245,400 | — | — |
| 2017-10-05 | $16.60 | $16.60 | 268,500 | — | — |
| 2017-10-04 | $16.60 | $16.60 | 217,300 | — | — |
| 2017-10-03 | $16.45 | $16.45 | 208,200 | — | — |
| 2017-10-02 | $16.65 | $16.65 | 188,500 | — | — |
| 2017-09-29 | $16.25 | $16.25 | 175,400 | — | — |
| 2017-09-28 | $16.40 | $16.40 | 180,700 | — | — |
| 2017-09-27 | $16.50 | $16.50 | 201,600 | — | — |
| 2017-09-26 | $15.95 | $15.95 | 103,200 | — | — |
| 2017-09-25 | $15.95 | $15.95 | 92,300 | — | — |
| 2017-09-22 | $16.00 | $16.00 | 243,700 | — | — |
| 2017-09-21 | $15.65 | $15.65 | 193,500 | — | — |
| 2017-09-20 | $15.30 | $15.30 | 226,900 | — | — |
| 2017-09-19 | $15.25 | $15.25 | 133,800 | — | — |
| 2017-09-18 | $15.30 | $15.30 | 89,600 | — | — |
| 2017-09-15 | $15.15 | $15.15 | 341,800 | — | — |
| 2017-09-14 | $15.05 | $15.05 | 115,800 | — | — |
| 2017-09-13 | $15.05 | $15.05 | 123,000 | — | — |
| 2017-09-12 | $15.15 | $15.15 | 152,200 | — | — |
| 2017-09-11 | $14.95 | $14.95 | 205,200 | — | — |
| 2017-09-08 | $14.80 | $14.80 | 148,900 | — | — |
| 2017-09-07 | $14.85 | $14.85 | 118,900 | — | — |
| 2017-09-06 | $14.85 | $14.85 | 157,500 | — | — |
| 2017-09-05 | $15.05 | $15.05 | 450,600 | — | — |
| 2017-09-01 | $15.15 | $15.15 | 159,300 | — | — |
| 2017-08-31 | $15.15 | $15.15 | 505,200 | — | — |
| 2017-08-30 | $14.65 | $14.65 | 120,200 | — | — |
| 2017-08-29 | $14.65 | $14.65 | 108,900 | — | — |
| 2017-08-28 | $14.65 | $14.65 | 130,100 | — | — |
| 2017-08-25 | $14.70 | $14.70 | 148,900 | — | — |
| 2017-08-24 | $14.80 | $14.80 | 111,700 | — | — |
| 2017-08-23 | $14.95 | $14.95 | 117,800 | — | — |
| 2017-08-22 | $14.70 | $14.70 | 111,900 | — | — |
| 2017-08-21 | $14.85 | $14.85 | 138,900 | — | — |
| 2017-08-18 | $14.55 | $14.55 | 259,700 | — | — |
| 2017-08-17 | $14.75 | $14.75 | 206,000 | — | — |
| 2017-08-16 | $14.90 | $14.90 | 186,200 | — | — |
| 2017-08-15 | $14.80 | $14.80 | 173,300 | — | — |
| 2017-08-14 | $14.85 | $14.85 | 170,500 | — | — |
| 2017-08-11 | $14.50 | $14.50 | 296,200 | — | — |
| 2017-08-10 | $14.45 | $14.45 | 264,900 | — | — |
| 2017-08-09 | $14.45 | $14.45 | 220,000 | — | — |
| 2017-08-08 | $14.60 | $14.60 | 231,900 | — | — |
| 2017-08-07 | $14.70 | $14.70 | 148,400 | — | — |
| 2017-08-04 | $14.85 | $14.85 | 104,900 | — | — |
| 2017-08-03 | $14.95 | $14.95 | 130,700 | — | — |
| 2017-08-02 | $14.75 | $14.75 | 121,300 | — | — |
| 2017-08-01 | $15.00 | $15.00 | 314,000 | — | — |
| 2017-07-31 | $14.85 | $14.85 | 261,900 | — | — |
| 2017-07-28 | $14.90 | $14.90 | 360,500 | — | — |
| 2017-07-27 | $14.90 | $14.90 | 191,800 | — | — |
| 2017-07-26 | $14.90 | $14.90 | 166,100 | — | — |
| 2017-07-25 | $14.95 | $14.95 | 293,700 | — | — |
| 2017-07-24 | $15.00 | $15.00 | 108,500 | — | — |
| 2017-07-21 | $15.15 | $15.15 | 153,100 | — | — |
| 2017-07-20 | $15.25 | $15.25 | 135,300 | — | — |
| 2017-07-19 | $15.35 | $15.35 | 214,600 | — | — |
| 2017-07-18 | $15.35 | $15.35 | 211,700 | — | — |
| 2017-07-17 | $15.50 | $15.50 | 169,500 | — | — |
| 2017-07-14 | $15.45 | $15.45 | 152,900 | — | — |
| 2017-07-13 | $15.35 | $15.35 | 245,700 | — | — |
| 2017-07-12 | $15.10 | $15.10 | 259,900 | — | — |
| 2017-07-11 | $14.90 | $14.90 | 207,400 | — | — |
| 2017-07-10 | $14.80 | $14.80 | 212,700 | — | — |
| 2017-07-07 | $14.95 | $14.95 | 134,800 | — | — |
| 2017-07-06 | $14.90 | $14.90 | 205,800 | — | — |
| 2017-07-05 | $15.10 | $15.10 | 164,000 | — | — |
| 2017-07-03 | $15.15 | $15.15 | 44,300 | — | — |
| 2017-06-30 | $15.00 | $15.00 | 146,200 | — | — |
| 2017-06-29 | $15.15 | $15.15 | 172,200 | — | — |
| 2017-06-28 | $15.15 | $15.15 | 136,100 | — | — |
| 2017-06-27 | $15.10 | $15.10 | 199,400 | — | — |
| 2017-06-26 | $15.15 | $15.15 | 112,500 | — | — |
| 2017-06-23 | $15.10 | $15.10 | 380,300 | — | — |
| 2017-06-22 | $15.10 | $15.10 | 177,700 | — | — |
| 2017-06-21 | $15.05 | $15.05 | 102,800 | — | — |
| 2017-06-20 | $15.10 | $15.10 | 182,200 | — | — |
| 2017-06-19 | $15.20 | $15.20 | 111,500 | — | — |
| 2017-06-16 | $15.15 | $15.15 | 308,100 | — | — |
| 2017-06-15 | $15.25 | $15.25 | 127,500 | — | — |
| 2017-06-14 | $15.35 | $15.35 | 99,700 | — | — |
| 2017-06-13 | $15.25 | $15.25 | 96,100 | — | — |
| 2017-06-12 | $15.25 | $15.25 | 208,000 | — | — |
| 2017-06-09 | $15.45 | $15.45 | 211,200 | — | — |
| 2017-06-08 | $15.00 | $15.00 | 242,300 | — | — |
| 2017-06-07 | $15.00 | $15.00 | 215,600 | — | — |
| 2017-06-06 | $14.95 | $14.95 | 188,900 | — | — |
| 2017-06-05 | $14.95 | $14.95 | 82,500 | — | — |
| 2017-06-02 | $15.20 | $15.20 | 246,300 | — | — |
| 2017-06-01 | $15.05 | $15.05 | 175,700 | — | — |
| 2017-05-31 | $15.10 | $15.10 | 150,200 | — | — |
| 2017-05-30 | $15.00 | $15.00 | 79,900 | — | — |
| 2017-05-26 | $15.00 | $15.00 | 124,500 | — | — |
| 2017-05-25 | $15.00 | $15.00 | 237,700 | — | — |
| 2017-05-24 | $14.95 | $14.95 | 182,700 | — | — |
| 2017-05-23 | $15.10 | $15.10 | 121,900 | — | — |
| 2017-05-22 | $15.10 | $15.10 | 161,800 | — | — |
| 2017-05-19 | $15.00 | $15.00 | 213,300 | — | — |
| 2017-05-18 | $15.00 | $15.00 | 334,300 | — | — |
| 2017-05-17 | $15.05 | $15.05 | 259,000 | — | — |
| 2017-05-16 | $15.55 | $15.55 | 235,600 | — | — |
| 2017-05-15 | $15.25 | $15.25 | 216,200 | — | — |
| 2017-05-12 | $15.25 | $15.25 | 100,100 | — | — |
| 2017-05-11 | $15.25 | $15.25 | 192,500 | — | — |
| 2017-05-10 | $15.55 | $15.55 | 144,000 | — | — |
| 2017-05-09 | $15.45 | $15.45 | 121,100 | — | — |
| 2017-05-08 | $15.50 | $15.50 | 100,900 | — | — |
| 2017-05-05 | $15.65 | $15.65 | 223,900 | — | — |
| 2017-05-04 | $15.60 | $15.60 | 173,600 | — | — |
| 2017-05-03 | $15.50 | $15.50 | 246,700 | — | — |
| 2017-05-02 | $15.60 | $15.60 | 180,800 | — | — |
| 2017-05-01 | $15.70 | $15.70 | 182,300 | — | — |
| 2017-04-28 | $15.75 | $15.75 | 224,700 | — | — |
| 2017-04-27 | $15.70 | $15.70 | 154,100 | — | — |
| 2017-04-26 | $15.20 | $15.20 | 177,900 | — | — |
| 2017-04-25 | $15.00 | $15.00 | 131,000 | — | — |
| 2017-04-24 | $14.90 | $14.90 | 236,700 | — | — |
| 2017-04-21 | $14.65 | $14.65 | 283,400 | — | — |
| 2017-04-20 | $14.75 | $14.75 | 139,700 | — | — |
| 2017-04-19 | $14.45 | $14.45 | 190,700 | — | — |
| 2017-04-18 | $14.15 | $14.15 | 93,500 | — | — |
| 2017-04-17 | $14.10 | $14.10 | 119,500 | — | — |
| 2017-04-13 | $13.95 | $13.95 | 110,400 | — | — |
| 2017-04-12 | $14.00 | $14.00 | 194,000 | — | — |
| 2017-04-11 | $14.10 | $14.10 | 140,500 | — | — |
| 2017-04-10 | $14.00 | $14.00 | 205,500 | — | — |
| 2017-04-07 | $14.05 | $14.05 | 149,700 | — | — |
| 2017-04-06 | $14.00 | $14.00 | 328,500 | — | — |
| 2017-04-05 | $14.00 | $14.00 | 307,100 | — | — |
| 2017-04-04 | $14.00 | $14.00 | 215,900 | — | — |
| 2017-04-03 | $13.80 | $13.80 | 284,600 | — | — |
| 2017-03-31 | $13.55 | $13.55 | 407,300 | — | — |
| 2017-03-30 | $13.50 | $13.50 | 146,100 | — | — |
| 2017-03-29 | $13.55 | $13.55 | 107,100 | — | — |
| 2017-03-28 | $13.70 | $13.70 | 167,100 | — | — |
| 2017-03-27 | $13.60 | $13.60 | 225,700 | — | — |
| 2017-03-24 | $13.75 | $13.75 | 133,800 | — | — |
| 2017-03-23 | $13.70 | $13.70 | 205,300 | — | — |
| 2017-03-22 | $13.85 | $13.85 | 178,500 | — | — |
| 2017-03-21 | $14.00 | $14.00 | 301,500 | — | — |
| 2017-03-20 | $13.95 | $13.95 | 113,800 | — | — |
| 2017-03-17 | $14.10 | $14.10 | 202,700 | — | — |
| 2017-03-16 | $14.15 | $14.15 | 117,900 | — | — |
| 2017-03-15 | $14.05 | $14.05 | 189,300 | — | — |
| 2017-03-14 | $14.00 | $14.00 | 156,100 | — | — |
| 2017-03-13 | $14.00 | $14.00 | 160,600 | — | — |
| 2017-03-10 | $13.90 | $13.90 | 233,300 | — | — |
| 2017-03-09 | $13.60 | $13.60 | 181,600 | — | — |
| 2017-03-08 | $13.60 | $13.60 | 161,600 | — | — |
| 2017-03-07 | $13.65 | $13.65 | 196,800 | — | — |
| 2017-03-06 | $13.65 | $13.65 | 123,500 | — | — |
| 2017-03-03 | $13.65 | $13.65 | 159,600 | — | — |
| 2017-03-02 | $13.55 | $13.55 | 107,500 | — | — |
| 2017-03-01 | $13.65 | $13.65 | 193,300 | — | — |
| 2017-02-28 | $13.30 | $13.30 | 342,200 | — | — |
| 2017-02-27 | $13.45 | $13.45 | 98,400 | — | — |
| 2017-02-24 | $13.45 | $13.45 | 152,100 | — | — |
| 2017-02-23 | $13.45 | $13.45 | 96,800 | — | — |
| 2017-02-22 | $13.50 | $13.50 | 148,800 | — | — |
| 2017-02-21 | $13.60 | $13.60 | 318,700 | — | — |
| 2017-02-17 | $13.55 | $13.55 | 337,200 | — | — |
| 2017-02-16 | $13.35 | $13.35 | 229,900 | — | — |
| 2017-02-15 | $13.30 | $13.30 | 199,700 | — | — |
| 2017-02-14 | $13.25 | $13.25 | 204,500 | — | — |
| 2017-02-13 | $13.10 | $13.10 | 131,800 | — | — |
| 2017-02-10 | $13.20 | $13.20 | 80,200 | — | — |
| 2017-02-09 | $12.95 | $12.95 | 156,300 | — | — |
| 2017-02-08 | $12.85 | $12.85 | 121,600 | — | — |
| 2017-02-07 | $12.95 | $12.95 | 187,300 | — | — |
| 2017-02-06 | $12.95 | $12.95 | 183,500 | — | — |
| 2017-02-03 | $12.95 | $12.95 | 110,900 | — | — |
| 2017-02-02 | $12.75 | $12.75 | 104,700 | — | — |
| 2017-02-01 | $12.85 | $12.85 | 539,300 | — | — |
| 2017-01-31 | $13.10 | $13.10 | 176,600 | — | — |
| 2017-01-30 | $13.00 | $13.00 | 133,000 | — | — |
| 2017-01-27 | $13.00 | $13.00 | 51,700 | — | — |
| 2017-01-26 | $13.20 | $13.20 | 73,700 | — | — |
| 2017-01-25 | $13.20 | $13.20 | 62,000 | — | — |
| 2017-01-24 | $13.10 | $13.10 | 81,500 | — | — |
| 2017-01-23 | $12.95 | $12.95 | 84,700 | — | — |
| 2017-01-20 | $13.00 | $13.00 | 184,400 | — | — |
| 2017-01-19 | $13.00 | $13.00 | 102,800 | — | — |
| 2017-01-18 | $13.10 | $13.10 | 85,800 | — | — |
| 2017-01-17 | $13.15 | $13.15 | 94,500 | — | — |
| 2017-01-13 | $13.40 | $13.40 | 62,300 | — | — |
| 2017-01-12 | $13.20 | $13.20 | 190,400 | — | — |
| 2017-01-11 | $13.40 | $13.40 | 131,500 | — | — |
| 2017-01-10 | $13.35 | $13.35 | 125,800 | — | — |
| 2017-01-09 | $13.40 | $13.40 | 75,600 | — | — |
| 2017-01-06 | $13.55 | $13.55 | 67,500 | — | — |
| 2017-01-05 | $13.60 | $13.60 | 138,500 | — | — |
| 2017-01-04 | $13.90 | $13.90 | 197,100 | — | — |
| 2017-01-03 | $13.75 | $13.75 | 138,900 | — | — |