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
- 2013-11-13 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 | $16.32 | $16.32 | 656,700 | — | — |
| 2017-12-28 | $16.49 | $16.49 | 471,100 | — | — |
| 2017-12-27 | $16.45 | $16.45 | 563,100 | — | — |
| 2017-12-26 | $16.33 | $16.33 | 402,800 | — | — |
| 2017-12-22 | $16.29 | $16.29 | 441,800 | — | — |
| 2017-12-21 | $16.40 | $16.40 | 435,100 | — | — |
| 2017-12-20 | $16.38 | $16.38 | 600,000 | — | — |
| 2017-12-19 | $16.39 | $16.39 | 2,000,400 | — | — |
| 2017-12-18 | $16.43 | $16.43 | 1,827,200 | — | — |
| 2017-12-15 | $15.69 | $15.69 | 831,600 | — | — |
| 2017-12-14 | $15.46 | $15.46 | 532,400 | — | — |
| 2017-12-13 | $15.79 | $15.79 | 1,229,600 | — | — |
| 2017-12-12 | $15.31 | $15.31 | 491,900 | — | — |
| 2017-12-11 | $15.03 | $15.03 | 441,000 | — | — |
| 2017-12-08 | $15.00 | $15.00 | 596,300 | — | — |
| 2017-12-07 | $14.82 | $14.82 | 426,400 | — | — |
| 2017-12-06 | $14.61 | $14.61 | 454,000 | — | — |
| 2017-12-05 | $14.48 | $14.48 | 892,500 | — | — |
| 2017-12-04 | $14.00 | $14.00 | 1,384,900 | — | — |
| 2017-12-01 | $15.44 | $15.44 | 818,100 | — | — |
| 2017-11-30 | $15.21 | $15.21 | 948,600 | — | — |
| 2017-11-29 | $14.89 | $14.89 | 925,800 | — | — |
| 2017-11-28 | $15.52 | $15.52 | 1,468,000 | — | — |
| 2017-11-27 | $15.06 | $15.06 | 442,700 | — | — |
| 2017-11-24 | $14.91 | $14.91 | 194,900 | — | — |
| 2017-11-22 | $14.72 | $14.72 | 510,100 | — | — |
| 2017-11-21 | $14.66 | $14.66 | 663,200 | — | — |
| 2017-11-20 | $14.33 | $14.33 | 1,410,200 | — | — |
| 2017-11-17 | $14.51 | $14.51 | 1,074,900 | — | — |
| 2017-11-16 | $14.73 | $14.73 | 703,100 | — | — |
| 2017-11-15 | $14.25 | $14.25 | 892,800 | — | — |
| 2017-11-14 | $14.31 | $14.31 | 993,300 | — | — |
| 2017-11-13 | $14.04 | $14.04 | 622,300 | — | — |
| 2017-11-10 | $14.09 | $14.09 | 620,900 | — | — |
| 2017-11-09 | $13.99 | $13.99 | 738,000 | — | — |
| 2017-11-08 | $14.14 | $14.14 | 960,100 | — | — |
| 2017-11-07 | $13.99 | $13.99 | 1,955,000 | — | — |
| 2017-11-06 | $14.61 | $14.61 | 1,042,300 | — | — |
| 2017-11-03 | $14.74 | $14.74 | 1,067,200 | — | — |
| 2017-11-02 | $14.74 | $14.74 | 1,315,300 | — | — |
| 2017-11-01 | $14.61 | $14.61 | 3,110,300 | — | — |
| 2017-10-31 | $15.51 | $15.51 | 4,117,600 | — | — |
| 2017-10-30 | $16.30 | $16.30 | 1,810,300 | — | — |
| 2017-10-27 | $16.48 | $16.48 | 1,965,000 | — | — |
| 2017-10-26 | $15.80 | $15.80 | 495,100 | — | — |
| 2017-10-25 | $15.61 | $15.61 | 743,000 | — | — |
| 2017-10-24 | $15.99 | $15.99 | 612,200 | — | — |
| 2017-10-23 | $15.94 | $15.94 | 764,900 | — | — |
| 2017-10-20 | $15.86 | $15.86 | 714,900 | — | — |
| 2017-10-19 | $15.69 | $15.69 | 731,500 | — | — |
| 2017-10-18 | $15.81 | $15.81 | 702,600 | — | — |
| 2017-10-17 | $15.61 | $15.61 | 949,200 | — | — |
| 2017-10-16 | $15.98 | $15.98 | 2,100,600 | — | — |
| 2017-10-13 | $15.51 | $15.51 | 453,200 | — | — |
| 2017-10-12 | $15.43 | $15.43 | 389,100 | — | — |
| 2017-10-11 | $15.38 | $15.38 | 359,300 | — | — |
| 2017-10-10 | $15.24 | $15.24 | 419,300 | — | — |
| 2017-10-09 | $15.38 | $15.38 | 522,100 | — | — |
| 2017-10-06 | $15.38 | $15.38 | 379,500 | — | — |
| 2017-10-05 | $15.41 | $15.41 | 598,400 | — | — |
| 2017-10-04 | $15.48 | $15.48 | 1,780,700 | — | — |
| 2017-10-03 | $15.17 | $15.17 | 882,800 | — | — |
| 2017-10-02 | $14.86 | $14.86 | 1,036,300 | — | — |
| 2017-09-29 | $14.84 | $14.84 | 669,600 | — | — |
| 2017-09-28 | $14.69 | $14.69 | 611,200 | — | — |
| 2017-09-27 | $15.03 | $15.03 | 991,100 | — | — |
| 2017-09-26 | $14.67 | $14.67 | 507,400 | — | — |
| 2017-09-25 | $14.75 | $14.75 | 1,003,500 | — | — |
| 2017-09-22 | $14.66 | $14.66 | 570,700 | — | — |
| 2017-09-21 | $14.73 | $14.73 | 1,158,500 | — | — |
| 2017-09-20 | $15.25 | $15.25 | 1,317,400 | — | — |
| 2017-09-19 | $14.70 | $14.70 | 506,700 | — | — |
| 2017-09-18 | $14.75 | $14.75 | 460,300 | — | — |
| 2017-09-15 | $14.59 | $14.59 | 1,884,900 | — | — |
| 2017-09-14 | $14.65 | $14.65 | 617,700 | — | — |
| 2017-09-13 | $14.97 | $14.97 | 1,031,900 | — | — |
| 2017-09-12 | $14.87 | $14.87 | 1,539,200 | — | — |
| 2017-09-11 | $14.09 | $14.09 | 677,200 | — | — |
| 2017-09-08 | $13.94 | $13.94 | 946,800 | — | — |
| 2017-09-07 | $13.90 | $13.90 | 827,600 | — | — |
| 2017-09-06 | $13.78 | $13.78 | 743,100 | — | — |
| 2017-09-05 | $14.07 | $14.07 | 824,200 | — | — |
| 2017-09-01 | $13.82 | $13.82 | 1,466,000 | — | — |
| 2017-08-31 | $14.19 | $14.19 | 1,177,700 | — | — |
| 2017-08-30 | $13.91 | $13.91 | 752,200 | — | — |
| 2017-08-29 | $14.05 | $14.05 | 1,574,400 | — | — |
| 2017-08-28 | $14.24 | $14.24 | 843,100 | — | — |
| 2017-08-25 | $14.03 | $14.03 | 874,200 | — | — |
| 2017-08-24 | $14.67 | $14.67 | 877,200 | — | — |
| 2017-08-23 | $14.98 | $14.98 | 592,000 | — | — |
| 2017-08-22 | $15.04 | $15.04 | 946,900 | — | — |
| 2017-08-21 | $14.39 | $14.39 | 565,300 | — | — |
| 2017-08-18 | $14.63 | $14.63 | 881,700 | — | — |
| 2017-08-17 | $14.56 | $14.56 | 1,728,600 | — | — |
| 2017-08-16 | $15.03 | $15.03 | 767,300 | — | — |
| 2017-08-15 | $15.22 | $15.22 | 1,391,600 | — | — |
| 2017-08-14 | $15.36 | $15.36 | 856,800 | — | — |
| 2017-08-11 | $15.03 | $15.03 | 1,806,300 | — | — |
| 2017-08-10 | $14.81 | $14.81 | 2,242,400 | — | — |
| 2017-08-09 | $14.96 | $14.96 | 970,300 | — | — |
| 2017-08-08 | $15.21 | $15.21 | 1,167,900 | — | — |
| 2017-08-07 | $15.20 | $15.20 | 1,302,300 | — | — |
| 2017-08-04 | $14.96 | $14.96 | 1,067,400 | — | — |
| 2017-08-03 | $15.30 | $15.30 | 9,202,300 | — | — |
| 2017-08-02 | $14.05 | $14.05 | 1,878,300 | — | — |
| 2017-08-01 | $13.55 | $13.55 | 1,755,900 | — | — |
| 2017-07-31 | $13.85 | $13.85 | 694,100 | — | — |
| 2017-07-28 | $14.14 | $14.14 | 560,200 | — | — |
| 2017-07-27 | $14.27 | $14.27 | 1,617,200 | — | — |
| 2017-07-26 | $15.25 | $15.25 | 4,067,100 | — | — |
| 2017-07-25 | $14.25 | $14.25 | 1,782,400 | — | — |
| 2017-07-24 | $14.22 | $14.22 | 932,900 | — | — |
| 2017-07-21 | $13.88 | $13.88 | 1,074,400 | — | — |
| 2017-07-20 | $13.98 | $13.98 | 1,329,800 | — | — |
| 2017-07-19 | $13.86 | $13.86 | 758,000 | — | — |
| 2017-07-18 | $13.92 | $13.92 | 1,317,800 | — | — |
| 2017-07-17 | $13.67 | $13.67 | 1,728,500 | — | — |
| 2017-07-14 | $13.66 | $13.66 | 921,000 | — | — |
| 2017-07-13 | $13.44 | $13.44 | 1,148,500 | — | — |
| 2017-07-12 | $13.30 | $13.30 | 1,413,700 | — | — |
| 2017-07-11 | $12.69 | $12.69 | 1,647,400 | — | — |
| 2017-07-10 | $12.26 | $12.26 | 410,400 | — | — |
| 2017-07-07 | $12.24 | $12.24 | 377,000 | — | — |
| 2017-07-06 | $11.96 | $11.96 | 405,400 | — | — |
| 2017-07-05 | $12.18 | $12.18 | 453,900 | — | — |
| 2017-07-03 | $12.15 | $12.15 | 444,200 | — | — |
| 2017-06-30 | $12.29 | $12.29 | 671,100 | — | — |
| 2017-06-29 | $12.41 | $12.41 | 697,700 | — | — |
| 2017-06-28 | $12.73 | $12.73 | 717,600 | — | — |
| 2017-06-27 | $12.62 | $12.62 | 1,601,800 | — | — |
| 2017-06-26 | $12.86 | $12.86 | 1,153,500 | — | — |
| 2017-06-23 | $12.77 | $12.77 | 3,596,600 | — | — |
| 2017-06-22 | $11.96 | $11.96 | 917,600 | — | — |
| 2017-06-21 | $11.99 | $11.99 | 540,100 | — | — |
| 2017-06-20 | $11.77 | $11.77 | 962,200 | — | — |
| 2017-06-19 | $12.00 | $12.00 | 1,501,300 | — | — |
| 2017-06-16 | $11.68 | $11.68 | 1,230,400 | — | — |
| 2017-06-15 | $11.81 | $11.81 | 1,032,800 | — | — |
| 2017-06-14 | $11.82 | $11.82 | 1,867,600 | — | — |
| 2017-06-13 | $12.20 | $12.20 | 1,146,200 | — | — |
| 2017-06-12 | $12.40 | $12.40 | 1,370,200 | — | — |
| 2017-06-09 | $12.35 | $12.35 | 2,241,700 | — | — |
| 2017-06-08 | $12.99 | $12.99 | 2,955,900 | — | — |
| 2017-06-07 | $12.65 | $12.65 | 1,448,600 | — | — |
| 2017-06-06 | $12.45 | $12.45 | 1,293,100 | — | — |
| 2017-06-05 | $12.38 | $12.38 | 844,700 | — | — |
| 2017-06-02 | $12.50 | $12.50 | 1,149,100 | — | — |
| 2017-06-01 | $12.52 | $12.52 | 3,237,300 | — | — |
| 2017-05-31 | $12.00 | $12.00 | 1,169,600 | — | — |
| 2017-05-30 | $11.85 | $11.85 | 1,021,900 | — | — |
| 2017-05-26 | $11.97 | $11.97 | 1,063,700 | — | — |
| 2017-05-25 | $11.90 | $11.90 | 607,700 | — | — |
| 2017-05-24 | $11.94 | $11.94 | 995,500 | — | — |
| 2017-05-23 | $11.92 | $11.92 | 1,231,800 | — | — |
| 2017-05-22 | $12.07 | $12.07 | 2,958,100 | — | — |
| 2017-05-19 | $11.50 | $11.50 | 825,800 | — | — |
| 2017-05-18 | $11.54 | $11.54 | 789,500 | — | — |
| 2017-05-17 | $11.49 | $11.49 | 882,500 | — | — |
| 2017-05-16 | $11.65 | $11.65 | 1,003,200 | — | — |
| 2017-05-15 | $11.66 | $11.66 | 925,800 | — | — |
| 2017-05-12 | $11.53 | $11.53 | 590,300 | — | — |
| 2017-05-11 | $11.68 | $11.68 | 1,083,000 | — | — |
| 2017-05-10 | $11.65 | $11.65 | 1,018,400 | — | — |
| 2017-05-09 | $11.61 | $11.61 | 792,100 | — | — |
| 2017-05-08 | $11.58 | $11.58 | 1,034,000 | — | — |
| 2017-05-05 | $11.49 | $11.49 | 1,066,400 | — | — |
| 2017-05-04 | $11.49 | $11.49 | 2,537,300 | — | — |
| 2017-05-03 | $11.72 | $11.72 | 3,078,000 | — | — |
| 2017-05-02 | $11.79 | $11.79 | 13,057,100 | — | — |
| 2017-05-01 | $9.16 | $9.16 | 1,776,700 | — | — |
| 2017-04-28 | $9.01 | $9.01 | 1,147,700 | — | — |
| 2017-04-27 | $8.91 | $8.91 | 567,300 | — | — |
| 2017-04-26 | $8.75 | $8.75 | 1,045,900 | — | — |
| 2017-04-25 | $8.39 | $8.39 | 525,800 | — | — |
| 2017-04-24 | $8.28 | $8.28 | 404,500 | — | — |
| 2017-04-21 | $8.25 | $8.25 | 449,100 | — | — |
| 2017-04-20 | $8.32 | $8.32 | 376,600 | — | — |
| 2017-04-19 | $8.23 | $8.23 | 391,200 | — | — |
| 2017-04-18 | $8.20 | $8.20 | 189,900 | — | — |
| 2017-04-17 | $8.15 | $8.15 | 195,300 | — | — |
| 2017-04-13 | $8.05 | $8.05 | 209,000 | — | — |
| 2017-04-12 | $8.18 | $8.18 | 285,800 | — | — |
| 2017-04-11 | $8.16 | $8.16 | 320,700 | — | — |
| 2017-04-10 | $8.05 | $8.05 | 362,000 | — | — |
| 2017-04-07 | $8.38 | $8.38 | 540,600 | — | — |
| 2017-04-06 | $8.19 | $8.19 | 335,100 | — | — |
| 2017-04-05 | $8.27 | $8.27 | 690,100 | — | — |
| 2017-04-04 | $8.45 | $8.45 | 1,552,600 | — | — |
| 2017-04-03 | $8.36 | $8.36 | 330,700 | — | — |
| 2017-03-31 | $8.44 | $8.44 | 308,800 | — | — |
| 2017-03-30 | $8.46 | $8.46 | 489,300 | — | — |
| 2017-03-29 | $8.32 | $8.32 | 310,100 | — | — |
| 2017-03-28 | $8.18 | $8.18 | 281,000 | — | — |
| 2017-03-27 | $8.14 | $8.14 | 314,100 | — | — |
| 2017-03-24 | $8.14 | $8.14 | 310,800 | — | — |
| 2017-03-23 | $8.13 | $8.13 | 274,400 | — | — |
| 2017-03-22 | $8.07 | $8.07 | 487,400 | — | — |
| 2017-03-21 | $8.05 | $8.05 | 633,200 | — | — |
| 2017-03-20 | $8.28 | $8.28 | 646,000 | — | — |
| 2017-03-17 | $8.20 | $8.20 | 609,100 | — | — |
| 2017-03-16 | $8.12 | $8.12 | 255,700 | — | — |
| 2017-03-15 | $8.00 | $8.00 | 292,200 | — | — |
| 2017-03-14 | $7.94 | $7.94 | 183,000 | — | — |
| 2017-03-13 | $8.00 | $8.00 | 369,100 | — | — |
| 2017-03-10 | $7.94 | $7.94 | 497,200 | — | — |
| 2017-03-09 | $7.91 | $7.91 | 303,000 | — | — |
| 2017-03-08 | $7.92 | $7.92 | 319,500 | — | — |
| 2017-03-07 | $7.94 | $7.94 | 647,500 | — | — |
| 2017-03-06 | $7.93 | $7.93 | 318,300 | — | — |
| 2017-03-03 | $8.05 | $8.05 | 318,000 | — | — |
| 2017-03-02 | $8.05 | $8.05 | 273,200 | — | — |
| 2017-03-01 | $8.16 | $8.16 | 470,200 | — | — |
| 2017-02-28 | $7.90 | $7.90 | 429,700 | — | — |
| 2017-02-27 | $8.16 | $8.16 | 224,800 | — | — |
| 2017-02-24 | $8.20 | $8.20 | 466,300 | — | — |
| 2017-02-23 | $8.28 | $8.28 | 622,400 | — | — |
| 2017-02-22 | $8.27 | $8.27 | 427,600 | — | — |
| 2017-02-21 | $8.25 | $8.25 | 571,800 | — | — |
| 2017-02-17 | $8.04 | $8.04 | 361,300 | — | — |
| 2017-02-16 | $8.03 | $8.03 | 467,700 | — | — |
| 2017-02-15 | $8.09 | $8.09 | 736,300 | — | — |
| 2017-02-14 | $8.00 | $8.00 | 2,410,200 | — | — |
| 2017-02-13 | $7.40 | $7.40 | 971,000 | — | — |
| 2017-02-10 | $7.19 | $7.19 | 368,300 | — | — |
| 2017-02-09 | $7.12 | $7.12 | 298,600 | — | — |
| 2017-02-08 | $6.98 | $6.98 | 352,100 | — | — |
| 2017-02-07 | $6.95 | $6.95 | 232,100 | — | — |
| 2017-02-06 | $7.00 | $7.00 | 243,900 | — | — |
| 2017-02-03 | $6.96 | $6.96 | 378,100 | — | — |
| 2017-02-02 | $6.89 | $6.89 | 419,500 | — | — |
| 2017-02-01 | $7.02 | $7.02 | 378,600 | — | — |
| 2017-01-31 | $7.19 | $7.19 | 189,500 | — | — |
| 2017-01-30 | $7.16 | $7.16 | 292,000 | — | — |
| 2017-01-27 | $7.24 | $7.24 | 214,100 | — | — |
| 2017-01-26 | $7.14 | $7.14 | 164,700 | — | — |
| 2017-01-25 | $7.30 | $7.30 | 261,900 | — | — |
| 2017-01-24 | $7.38 | $7.38 | 632,800 | — | — |
| 2017-01-23 | $7.23 | $7.23 | 225,500 | — | — |
| 2017-01-20 | $7.24 | $7.24 | 245,700 | — | — |
| 2017-01-19 | $7.16 | $7.16 | 290,300 | — | — |
| 2017-01-18 | $7.29 | $7.29 | 702,700 | — | — |
| 2017-01-17 | $7.30 | $7.30 | 365,900 | — | — |
| 2017-01-13 | $7.65 | $7.65 | 290,900 | — | — |
| 2017-01-12 | $7.50 | $7.50 | 392,500 | — | — |
| 2017-01-11 | $7.54 | $7.54 | 249,600 | — | — |
| 2017-01-10 | $7.51 | $7.51 | 498,100 | — | — |
| 2017-01-09 | $7.22 | $7.22 | 539,100 | — | — |
| 2017-01-06 | $7.49 | $7.49 | 379,700 | — | — |
| 2017-01-05 | $7.56 | $7.56 | 355,000 | — | — |
| 2017-01-04 | $7.52 | $7.52 | 549,800 | — | — |
| 2017-01-03 | $7.35 | $7.35 | 523,000 | — | — |