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
- 2011-07-28 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 | $20.50 | $20.50 | 66,500 | — | — |
| 2017-12-28 | $20.40 | $20.40 | 98,200 | — | — |
| 2017-12-27 | $20.70 | $20.70 | 132,000 | — | — |
| 2017-12-26 | $20.95 | $20.95 | 108,700 | — | — |
| 2017-12-22 | $20.85 | $20.85 | 78,700 | — | — |
| 2017-12-21 | $20.60 | $20.60 | 99,400 | — | — |
| 2017-12-20 | $20.75 | $20.75 | 71,300 | — | — |
| 2017-12-19 | $20.75 | $20.75 | 172,600 | — | — |
| 2017-12-18 | $20.95 | $20.95 | 255,100 | — | — |
| 2017-12-15 | $20.25 | $20.25 | 518,000 | — | — |
| 2017-12-14 | $20.00 | $20.00 | 140,100 | — | — |
| 2017-12-13 | $20.40 | $20.40 | 143,700 | — | — |
| 2017-12-12 | $20.15 | $20.15 | 221,700 | — | — |
| 2017-12-11 | $20.25 | $20.25 | 190,400 | — | — |
| 2017-12-08 | $20.60 | $20.60 | 152,300 | — | — |
| 2017-12-07 | $20.50 | $20.50 | 124,200 | — | — |
| 2017-12-06 | $20.30 | $20.30 | 135,200 | — | — |
| 2017-12-05 | $20.75 | $20.75 | 196,100 | — | — |
| 2017-12-04 | $21.23 | $21.23 | 324,000 | — | — |
| 2017-12-01 | $20.68 | $20.68 | 113,400 | — | — |
| 2017-11-30 | $20.25 | $20.25 | 173,200 | — | — |
| 2017-11-29 | $19.60 | $19.60 | 127,500 | — | — |
| 2017-11-28 | $19.65 | $19.65 | 171,400 | — | — |
| 2017-11-27 | $19.25 | $19.25 | 134,100 | — | — |
| 2017-11-24 | $19.55 | $19.55 | 68,000 | — | — |
| 2017-11-22 | $19.00 | $19.00 | 108,500 | — | — |
| 2017-11-21 | $18.60 | $18.60 | 130,000 | — | — |
| 2017-11-20 | $18.90 | $18.90 | 106,600 | — | — |
| 2017-11-17 | $18.60 | $18.60 | 171,000 | — | — |
| 2017-11-16 | $18.40 | $18.40 | 229,000 | — | — |
| 2017-11-15 | $18.20 | $18.20 | 286,600 | — | — |
| 2017-11-14 | $17.55 | $17.55 | 282,000 | — | — |
| 2017-11-13 | $18.60 | $18.60 | 487,700 | — | — |
| 2017-11-10 | $16.80 | $16.80 | 385,300 | — | — |
| 2017-11-09 | $16.60 | $16.60 | 825,300 | — | — |
| 2017-11-08 | $20.35 | $20.35 | 177,100 | — | — |
| 2017-11-07 | $20.55 | $20.55 | 348,700 | — | — |
| 2017-11-06 | $21.15 | $21.15 | 126,900 | — | — |
| 2017-11-03 | $20.90 | $20.90 | 109,300 | — | — |
| 2017-11-02 | $20.85 | $20.85 | 116,400 | — | — |
| 2017-11-01 | $20.80 | $20.80 | 127,100 | — | — |
| 2017-10-31 | $19.95 | $19.95 | 130,300 | — | — |
| 2017-10-30 | $19.75 | $19.75 | 119,700 | — | — |
| 2017-10-27 | $20.00 | $20.00 | 98,400 | — | — |
| 2017-10-26 | $19.85 | $19.85 | 157,400 | — | — |
| 2017-10-25 | $20.10 | $20.10 | 123,100 | — | — |
| 2017-10-24 | $20.10 | $20.10 | 139,200 | — | — |
| 2017-10-23 | $20.30 | $20.30 | 362,700 | — | — |
| 2017-10-20 | $20.65 | $20.65 | 417,900 | — | — |
| 2017-10-19 | $20.95 | $20.95 | 93,000 | — | — |
| 2017-10-18 | $21.05 | $21.05 | 254,300 | — | — |
| 2017-10-17 | $20.75 | $20.75 | 131,400 | — | — |
| 2017-10-16 | $20.55 | $20.55 | 64,800 | — | — |
| 2017-10-13 | $20.05 | $20.05 | 125,300 | — | — |
| 2017-10-12 | $19.95 | $19.95 | 86,600 | — | — |
| 2017-10-11 | $19.65 | $19.65 | 107,200 | — | — |
| 2017-10-10 | $19.85 | $19.85 | 130,200 | — | — |
| 2017-10-09 | $19.90 | $19.90 | 174,300 | — | — |
| 2017-10-06 | $20.35 | $20.35 | 115,100 | — | — |
| 2017-10-05 | $20.00 | $20.00 | 158,000 | — | — |
| 2017-10-04 | $19.60 | $19.60 | 70,800 | — | — |
| 2017-10-03 | $19.80 | $19.80 | 116,900 | — | — |
| 2017-10-02 | $19.65 | $19.65 | 87,300 | — | — |
| 2017-09-29 | $19.30 | $19.30 | 130,600 | — | — |
| 2017-09-28 | $19.70 | $19.70 | 113,400 | — | — |
| 2017-09-27 | $19.70 | $19.70 | 184,700 | — | — |
| 2017-09-26 | $19.80 | $19.80 | 198,000 | — | — |
| 2017-09-25 | $19.20 | $19.20 | 139,900 | — | — |
| 2017-09-22 | $18.85 | $18.85 | 139,900 | — | — |
| 2017-09-21 | $18.85 | $18.85 | 198,200 | — | — |
| 2017-09-20 | $18.70 | $18.70 | 113,700 | — | — |
| 2017-09-19 | $18.20 | $18.20 | 117,200 | — | — |
| 2017-09-18 | $18.10 | $18.10 | 290,900 | — | — |
| 2017-09-15 | $17.55 | $17.55 | 201,500 | — | — |
| 2017-09-14 | $16.85 | $16.85 | 84,300 | — | — |
| 2017-09-13 | $16.85 | $16.85 | 212,800 | — | — |
| 2017-09-12 | $16.65 | $16.65 | 62,100 | — | — |
| 2017-09-11 | $16.75 | $16.75 | 122,000 | — | — |
| 2017-09-08 | $16.60 | $16.60 | 79,600 | — | — |
| 2017-09-07 | $16.95 | $16.95 | 104,600 | — | — |
| 2017-09-06 | $17.25 | $17.25 | 124,800 | — | — |
| 2017-09-05 | $17.15 | $17.15 | 127,500 | — | — |
| 2017-09-01 | $17.40 | $17.40 | 154,100 | — | — |
| 2017-08-31 | $17.25 | $17.25 | 130,400 | — | — |
| 2017-08-30 | $17.20 | $17.20 | 174,700 | — | — |
| 2017-08-29 | $17.15 | $17.15 | 140,500 | — | — |
| 2017-08-28 | $16.90 | $16.90 | 158,100 | — | — |
| 2017-08-25 | $17.95 | $17.95 | 198,300 | — | — |
| 2017-08-24 | $17.05 | $17.05 | 145,200 | — | — |
| 2017-08-23 | $17.25 | $17.25 | 150,700 | — | — |
| 2017-08-22 | $17.50 | $17.50 | 97,500 | — | — |
| 2017-08-21 | $17.40 | $17.40 | 63,100 | — | — |
| 2017-08-18 | $17.50 | $17.50 | 171,700 | — | — |
| 2017-08-17 | $17.40 | $17.40 | 131,200 | — | — |
| 2017-08-16 | $17.45 | $17.45 | 185,800 | — | — |
| 2017-08-15 | $17.95 | $17.95 | 274,600 | — | — |
| 2017-08-14 | $17.85 | $17.85 | 323,200 | — | — |
| 2017-08-11 | $17.60 | $17.60 | 503,000 | — | — |
| 2017-08-10 | $17.25 | $17.25 | 975,600 | — | — |
| 2017-08-09 | $14.50 | $14.50 | 216,600 | — | — |
| 2017-08-08 | $14.60 | $14.60 | 120,100 | — | — |
| 2017-08-07 | $14.60 | $14.60 | 164,300 | — | — |
| 2017-08-04 | $14.55 | $14.55 | 143,600 | — | — |
| 2017-08-03 | $14.80 | $14.80 | 142,000 | — | — |
| 2017-08-02 | $14.60 | $14.60 | 139,700 | — | — |
| 2017-08-01 | $14.70 | $14.70 | 123,600 | — | — |
| 2017-07-31 | $14.50 | $14.50 | 190,800 | — | — |
| 2017-07-28 | $14.50 | $14.50 | 83,400 | — | — |
| 2017-07-27 | $14.50 | $14.50 | 172,400 | — | — |
| 2017-07-26 | $14.45 | $14.45 | 129,800 | — | — |
| 2017-07-25 | $14.00 | $14.00 | 165,400 | — | — |
| 2017-07-24 | $13.70 | $13.70 | 126,400 | — | — |
| 2017-07-21 | $14.25 | $14.25 | 186,100 | — | — |
| 2017-07-20 | $13.95 | $13.95 | 230,100 | — | — |
| 2017-07-19 | $13.85 | $13.85 | 268,500 | — | — |
| 2017-07-18 | $13.20 | $13.20 | 104,500 | — | — |
| 2017-07-17 | $13.20 | $13.20 | 90,200 | — | — |
| 2017-07-14 | $13.15 | $13.15 | 220,600 | — | — |
| 2017-07-13 | $12.95 | $12.95 | 153,000 | — | — |
| 2017-07-12 | $12.50 | $12.50 | 356,800 | — | — |
| 2017-07-11 | $12.10 | $12.10 | 60,900 | — | — |
| 2017-07-10 | $12.30 | $12.30 | 197,700 | — | — |
| 2017-07-07 | $12.15 | $12.15 | 170,500 | — | — |
| 2017-07-06 | $12.00 | $12.00 | 151,300 | — | — |
| 2017-07-05 | $12.50 | $12.50 | 205,900 | — | — |
| 2017-07-03 | $12.95 | $12.95 | 77,200 | — | — |
| 2017-06-30 | $13.00 | $13.00 | 142,500 | — | — |
| 2017-06-29 | $13.05 | $13.05 | 304,800 | — | — |
| 2017-06-28 | $13.45 | $13.45 | 213,500 | — | — |
| 2017-06-27 | $13.20 | $13.20 | 308,400 | — | — |
| 2017-06-26 | $13.45 | $13.45 | 184,400 | — | — |
| 2017-06-23 | $13.55 | $13.55 | 243,300 | — | — |
| 2017-06-22 | $13.85 | $13.85 | 208,000 | — | — |
| 2017-06-21 | $13.65 | $13.65 | 227,400 | — | — |
| 2017-06-20 | $14.15 | $14.15 | 110,600 | — | — |
| 2017-06-19 | $14.70 | $14.70 | 213,600 | — | — |
| 2017-06-16 | $14.70 | $14.70 | 291,600 | — | — |
| 2017-06-15 | $15.05 | $15.05 | 87,500 | — | — |
| 2017-06-14 | $15.60 | $15.60 | 75,200 | — | — |
| 2017-06-13 | $15.70 | $15.70 | 93,000 | — | — |
| 2017-06-12 | $15.65 | $15.65 | 157,400 | — | — |
| 2017-06-09 | $15.75 | $15.75 | 190,200 | — | — |
| 2017-06-08 | $15.20 | $15.20 | 122,400 | — | — |
| 2017-06-07 | $15.05 | $15.05 | 62,400 | — | — |
| 2017-06-06 | $15.25 | $15.25 | 70,600 | — | — |
| 2017-06-05 | $15.40 | $15.40 | 71,700 | — | — |
| 2017-06-02 | $15.60 | $15.60 | 108,500 | — | — |
| 2017-06-01 | $15.60 | $15.60 | 185,200 | — | — |
| 2017-05-31 | $15.15 | $15.15 | 73,600 | — | — |
| 2017-05-30 | $15.20 | $15.20 | 108,100 | — | — |
| 2017-05-26 | $15.95 | $15.95 | 109,400 | — | — |
| 2017-05-25 | $15.85 | $15.85 | 101,900 | — | — |
| 2017-05-24 | $15.85 | $15.85 | 93,400 | — | — |
| 2017-05-23 | $16.05 | $16.05 | 159,400 | — | — |
| 2017-05-22 | $15.95 | $15.95 | 272,100 | — | — |
| 2017-05-19 | $14.90 | $14.90 | 137,700 | — | — |
| 2017-05-18 | $14.20 | $14.20 | 172,900 | — | — |
| 2017-05-17 | $14.50 | $14.50 | 178,200 | — | — |
| 2017-05-16 | $14.85 | $14.85 | 131,500 | — | — |
| 2017-05-15 | $14.80 | $14.80 | 140,400 | — | — |
| 2017-05-12 | $14.50 | $14.50 | 302,700 | — | — |
| 2017-05-11 | $15.00 | $15.00 | 244,900 | — | — |
| 2017-05-10 | $14.95 | $14.95 | 893,500 | — | — |
| 2017-05-09 | $13.50 | $13.50 | 140,900 | — | — |
| 2017-05-08 | $13.65 | $13.65 | 87,100 | — | — |
| 2017-05-05 | $13.75 | $13.75 | 107,300 | — | — |
| 2017-05-04 | $13.75 | $13.75 | 47,100 | — | — |
| 2017-05-03 | $13.70 | $13.70 | 94,600 | — | — |
| 2017-05-02 | $13.75 | $13.75 | 86,700 | — | — |
| 2017-05-01 | $13.70 | $13.70 | 92,000 | — | — |
| 2017-04-28 | $13.65 | $13.65 | 150,500 | — | — |
| 2017-04-27 | $14.15 | $14.15 | 362,300 | — | — |
| 2017-04-26 | $14.35 | $14.35 | 160,500 | — | — |
| 2017-04-25 | $14.15 | $14.15 | 105,300 | — | — |
| 2017-04-24 | $13.95 | $13.95 | 94,600 | — | — |
| 2017-04-21 | $13.85 | $13.85 | 119,600 | — | — |
| 2017-04-20 | $13.95 | $13.95 | 65,200 | — | — |
| 2017-04-19 | $13.90 | $13.90 | 151,200 | — | — |
| 2017-04-18 | $13.70 | $13.70 | 52,700 | — | — |
| 2017-04-17 | $13.70 | $13.70 | 67,200 | — | — |
| 2017-04-13 | $13.60 | $13.60 | 124,300 | — | — |
| 2017-04-12 | $13.60 | $13.60 | 84,100 | — | — |
| 2017-04-11 | $14.00 | $14.00 | 256,300 | — | — |
| 2017-04-10 | $13.75 | $13.75 | 145,400 | — | — |
| 2017-04-07 | $14.00 | $14.00 | 169,300 | — | — |
| 2017-04-06 | $13.55 | $13.55 | 163,600 | — | — |
| 2017-04-05 | $13.25 | $13.25 | 102,600 | — | — |
| 2017-04-04 | $13.35 | $13.35 | 98,400 | — | — |
| 2017-04-03 | $13.55 | $13.55 | 87,100 | — | — |
| 2017-03-31 | $13.90 | $13.90 | 106,200 | — | — |
| 2017-03-30 | $13.85 | $13.85 | 74,100 | — | — |
| 2017-03-29 | $13.80 | $13.80 | 64,400 | — | — |
| 2017-03-28 | $13.85 | $13.85 | 73,200 | — | — |
| 2017-03-27 | $13.90 | $13.90 | 267,700 | — | — |
| 2017-03-24 | $13.95 | $13.95 | 278,400 | — | — |
| 2017-03-23 | $13.80 | $13.80 | 416,700 | — | — |
| 2017-03-22 | $13.60 | $13.60 | 79,700 | — | — |
| 2017-03-21 | $13.65 | $13.65 | 114,500 | — | — |
| 2017-03-20 | $14.00 | $14.00 | 117,400 | — | — |
| 2017-03-17 | $14.20 | $14.20 | 232,000 | — | — |
| 2017-03-16 | $14.20 | $14.20 | 419,800 | — | — |
| 2017-03-15 | $14.15 | $14.15 | 91,900 | — | — |
| 2017-03-14 | $14.30 | $14.30 | 125,900 | — | — |
| 2017-03-13 | $14.35 | $14.35 | 217,700 | — | — |
| 2017-03-10 | $14.30 | $14.30 | 140,800 | — | — |
| 2017-03-09 | $14.45 | $14.45 | 125,400 | — | — |
| 2017-03-08 | $14.50 | $14.50 | 99,500 | — | — |
| 2017-03-07 | $14.50 | $14.50 | 184,000 | — | — |
| 2017-03-06 | $14.75 | $14.75 | 521,800 | — | — |
| 2017-03-03 | $14.55 | $14.55 | 173,600 | — | — |
| 2017-03-02 | $14.80 | $14.80 | 257,100 | — | — |
| 2017-03-01 | $14.80 | $14.80 | 341,700 | — | — |
| 2017-02-28 | $14.00 | $14.00 | 241,400 | — | — |
| 2017-02-27 | $15.10 | $15.10 | 173,000 | — | — |
| 2017-02-24 | $15.05 | $15.05 | 146,400 | — | — |
| 2017-02-23 | $14.35 | $14.35 | 219,900 | — | — |
| 2017-02-22 | $15.25 | $15.25 | 419,700 | — | — |
| 2017-02-21 | $15.90 | $15.90 | 132,500 | — | — |
| 2017-02-17 | $15.80 | $15.80 | 79,200 | — | — |
| 2017-02-16 | $15.95 | $15.95 | 100,200 | — | — |
| 2017-02-15 | $16.05 | $16.05 | 216,500 | — | — |
| 2017-02-14 | $16.20 | $16.20 | 145,200 | — | — |
| 2017-02-13 | $16.65 | $16.65 | 80,600 | — | — |
| 2017-02-10 | $16.90 | $16.90 | 278,500 | — | — |
| 2017-02-09 | $16.45 | $16.45 | 212,400 | — | — |
| 2017-02-08 | $16.30 | $16.30 | 119,400 | — | — |
| 2017-02-07 | $16.75 | $16.75 | 91,500 | — | — |
| 2017-02-06 | $16.65 | $16.65 | 91,000 | — | — |
| 2017-02-03 | $16.85 | $16.85 | 101,400 | — | — |
| 2017-02-02 | $16.80 | $16.80 | 100,000 | — | — |
| 2017-02-01 | $16.70 | $16.70 | 127,400 | — | — |
| 2017-01-31 | $16.70 | $16.70 | 124,000 | — | — |
| 2017-01-30 | $16.75 | $16.75 | 200,800 | — | — |
| 2017-01-27 | $16.15 | $16.15 | 137,600 | — | — |
| 2017-01-26 | $16.05 | $16.05 | 187,400 | — | — |
| 2017-01-25 | $15.60 | $15.60 | 130,700 | — | — |
| 2017-01-24 | $15.75 | $15.75 | 194,800 | — | — |
| 2017-01-23 | $15.20 | $15.20 | 119,400 | — | — |
| 2017-01-20 | $15.25 | $15.25 | 146,800 | — | — |
| 2017-01-19 | $15.15 | $15.15 | 162,500 | — | — |
| 2017-01-18 | $15.25 | $15.25 | 138,600 | — | — |
| 2017-01-17 | $15.20 | $15.20 | 172,200 | — | — |
| 2017-01-13 | $15.45 | $15.45 | 191,700 | — | — |
| 2017-01-12 | $15.20 | $15.20 | 144,400 | — | — |
| 2017-01-11 | $15.50 | $15.50 | 195,500 | — | — |
| 2017-01-10 | $15.90 | $15.90 | 213,900 | — | — |
| 2017-01-09 | $16.00 | $16.00 | 90,500 | — | — |
| 2017-01-06 | $15.95 | $15.95 | 117,600 | — | — |
| 2017-01-05 | $16.00 | $16.00 | 145,400 | — | — |
| 2017-01-04 | $15.95 | $15.95 | 130,500 | — | — |
| 2017-01-03 | $15.65 | $15.65 | 240,300 | — | — |