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
- 2013-10-04 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 | $17.99 | $29.38 | 88,400 | — | — |
| 2017-12-28 | $18.18 | $29.69 | 173,400 | — | — |
| 2017-12-27 | $18.45 | $29.33 | 177,800 | — | — |
| 2017-12-26 | $18.48 | $29.38 | 99,000 | — | — |
| 2017-12-22 | $18.42 | $29.28 | 101,600 | — | — |
| 2017-12-21 | $18.43 | $29.30 | 176,500 | — | — |
| 2017-12-20 | $18.19 | $28.92 | 146,300 | — | — |
| 2017-12-19 | $18.10 | $28.77 | 162,300 | — | — |
| 2017-12-18 | $18.47 | $29.36 | 145,100 | — | — |
| 2017-12-15 | $18.54 | $29.47 | 206,700 | — | — |
| 2017-12-14 | $18.32 | $29.12 | 144,600 | — | — |
| 2017-12-13 | $18.47 | $29.36 | 150,900 | — | — |
| 2017-12-12 | $18.46 | $29.35 | 84,800 | — | — |
| 2017-12-11 | $18.44 | $29.31 | 83,100 | — | — |
| 2017-12-08 | $18.45 | $29.33 | 58,600 | — | — |
| 2017-12-07 | $18.45 | $29.33 | 64,900 | — | — |
| 2017-12-06 | $18.41 | $29.27 | 51,800 | — | — |
| 2017-12-05 | $18.51 | $29.42 | 92,000 | — | — |
| 2017-12-04 | $18.52 | $29.44 | 105,100 | — | — |
| 2017-12-01 | $18.44 | $29.31 | 103,500 | — | — |
| 2017-11-30 | $18.22 | $28.96 | 126,400 | — | — |
| 2017-11-29 | $18.50 | $29.41 | 75,000 | — | — |
| 2017-11-28 | $18.50 | $29.41 | 99,600 | — | — |
| 2017-11-27 | $18.26 | $29.03 | 112,700 | — | — |
| 2017-11-24 | $18.41 | $29.27 | 87,600 | — | — |
| 2017-11-22 | $18.51 | $29.42 | 63,300 | — | — |
| 2017-11-21 | $18.45 | $29.33 | 83,500 | — | — |
| 2017-11-20 | $18.18 | $28.90 | 77,800 | — | — |
| 2017-11-17 | $17.98 | $28.58 | 72,200 | — | — |
| 2017-11-16 | $17.90 | $28.46 | 91,500 | — | — |
| 2017-11-15 | $17.78 | $28.26 | 92,700 | — | — |
| 2017-11-14 | $17.94 | $28.52 | 82,200 | — | — |
| 2017-11-13 | $17.72 | $28.17 | 141,900 | — | — |
| 2017-11-10 | $17.87 | $28.41 | 120,500 | — | — |
| 2017-11-09 | $18.01 | $28.63 | 69,600 | — | — |
| 2017-11-08 | $18.02 | $28.65 | 124,000 | — | — |
| 2017-11-07 | $17.95 | $28.53 | 124,200 | — | — |
| 2017-11-06 | $17.74 | $28.20 | 233,200 | — | — |
| 2017-11-03 | $18.02 | $28.65 | 101,400 | — | — |
| 2017-11-02 | $18.14 | $28.84 | 119,000 | — | — |
| 2017-11-01 | $18.27 | $29.04 | 115,900 | — | — |
| 2017-10-31 | $18.21 | $28.95 | 187,500 | — | — |
| 2017-10-30 | $18.31 | $29.11 | 126,600 | — | — |
| 2017-10-27 | $18.51 | $29.42 | 210,800 | — | — |
| 2017-10-26 | $18.28 | $29.06 | 178,600 | — | — |
| 2017-10-25 | $18.49 | $29.39 | 141,100 | — | — |
| 2017-10-24 | $18.70 | $29.73 | 90,300 | — | — |
| 2017-10-23 | $18.71 | $29.74 | 101,100 | — | — |
| 2017-10-20 | $19.04 | $30.27 | 132,800 | — | — |
| 2017-10-19 | $18.76 | $29.82 | 80,200 | — | — |
| 2017-10-18 | $18.68 | $29.70 | 61,000 | — | — |
| 2017-10-17 | $18.60 | $29.57 | 109,900 | — | — |
| 2017-10-16 | $18.66 | $29.66 | 93,200 | — | — |
| 2017-10-13 | $18.58 | $29.54 | 104,600 | — | — |
| 2017-10-12 | $18.57 | $29.52 | 99,700 | — | — |
| 2017-10-11 | $18.53 | $29.46 | 96,800 | — | — |
| 2017-10-10 | $18.40 | $29.25 | 197,700 | — | — |
| 2017-10-09 | $18.23 | $28.98 | 129,600 | — | — |
| 2017-10-06 | $18.07 | $28.73 | 84,800 | — | — |
| 2017-10-05 | $18.15 | $28.85 | 105,400 | — | — |
| 2017-10-04 | $18.10 | $28.77 | 86,700 | — | — |
| 2017-10-03 | $18.19 | $28.92 | 89,600 | — | — |
| 2017-10-02 | $18.18 | $28.90 | 93,700 | — | — |
| 2017-09-29 | $18.10 | $28.77 | 94,600 | — | — |
| 2017-09-28 | $18.22 | $28.96 | 189,100 | — | — |
| 2017-09-27 | $18.46 | $28.57 | 198,200 | — | — |
| 2017-09-26 | $18.48 | $28.60 | 105,800 | — | — |
| 2017-09-25 | $18.55 | $28.71 | 155,000 | — | — |
| 2017-09-22 | $18.45 | $28.55 | 123,700 | — | — |
| 2017-09-21 | $18.24 | $28.23 | 62,600 | — | — |
| 2017-09-20 | $18.26 | $28.26 | 63,500 | — | — |
| 2017-09-19 | $18.37 | $28.43 | 86,800 | — | — |
| 2017-09-18 | $18.20 | $28.16 | 116,200 | — | — |
| 2017-09-15 | $18.11 | $28.02 | 250,600 | — | — |
| 2017-09-14 | $18.15 | $28.09 | 105,500 | — | — |
| 2017-09-13 | $18.17 | $28.12 | 131,600 | — | — |
| 2017-09-12 | $18.42 | $28.50 | 61,800 | — | — |
| 2017-09-11 | $18.31 | $28.33 | 113,500 | — | — |
| 2017-09-08 | $18.34 | $28.38 | 51,300 | — | — |
| 2017-09-07 | $18.44 | $28.54 | 93,200 | — | — |
| 2017-09-06 | $18.30 | $28.32 | 144,100 | — | — |
| 2017-09-05 | $18.32 | $28.35 | 128,500 | — | — |
| 2017-09-01 | $18.67 | $28.89 | 55,700 | — | — |
| 2017-08-31 | $18.48 | $28.60 | 74,500 | — | — |
| 2017-08-30 | $18.46 | $28.57 | 91,800 | — | — |
| 2017-08-29 | $18.42 | $28.50 | 136,700 | — | — |
| 2017-08-28 | $18.74 | $29.00 | 75,100 | — | — |
| 2017-08-25 | $18.77 | $29.05 | 76,900 | — | — |
| 2017-08-24 | $18.83 | $29.14 | 109,300 | — | — |
| 2017-08-23 | $18.67 | $28.89 | 137,400 | — | — |
| 2017-08-22 | $18.82 | $29.12 | 101,900 | — | — |
| 2017-08-21 | $18.61 | $28.80 | 89,300 | — | — |
| 2017-08-18 | $18.61 | $28.80 | 149,000 | — | — |
| 2017-08-17 | $18.59 | $28.77 | 118,800 | — | — |
| 2017-08-16 | $18.84 | $29.15 | 87,800 | — | — |
| 2017-08-15 | $18.82 | $29.12 | 148,000 | — | — |
| 2017-08-14 | $18.71 | $28.95 | 202,100 | — | — |
| 2017-08-11 | $18.35 | $28.40 | 209,100 | — | — |
| 2017-08-10 | $18.63 | $28.83 | 248,100 | — | — |
| 2017-08-09 | $19.02 | $29.43 | 158,000 | — | — |
| 2017-08-08 | $19.35 | $29.94 | 82,500 | — | — |
| 2017-08-07 | $19.31 | $29.88 | 128,900 | — | — |
| 2017-08-04 | $19.20 | $29.71 | 99,900 | — | — |
| 2017-08-03 | $19.17 | $29.67 | 83,500 | — | — |
| 2017-08-02 | $19.27 | $29.82 | 83,200 | — | — |
| 2017-08-01 | $19.32 | $29.90 | 89,300 | — | — |
| 2017-07-31 | $19.19 | $29.70 | 195,400 | — | — |
| 2017-07-28 | $18.96 | $29.34 | 70,800 | — | — |
| 2017-07-27 | $19.06 | $29.50 | 102,900 | — | — |
| 2017-07-26 | $18.95 | $29.32 | 108,300 | — | — |
| 2017-07-25 | $18.89 | $29.23 | 159,400 | — | — |
| 2017-07-24 | $18.99 | $29.39 | 146,500 | — | — |
| 2017-07-21 | $19.01 | $29.42 | 171,600 | — | — |
| 2017-07-20 | $19.03 | $29.45 | 162,900 | — | — |
| 2017-07-19 | $18.80 | $29.09 | 150,700 | — | — |
| 2017-07-18 | $18.78 | $29.06 | 162,200 | — | — |
| 2017-07-17 | $18.92 | $29.28 | 126,900 | — | — |
| 2017-07-14 | $18.86 | $29.19 | 94,600 | — | — |
| 2017-07-13 | $18.73 | $28.98 | 155,000 | — | — |
| 2017-07-12 | $18.97 | $29.36 | 269,300 | — | — |
| 2017-07-11 | $18.78 | $29.06 | 225,800 | — | — |
| 2017-07-10 | $18.62 | $28.81 | 137,200 | — | — |
| 2017-07-07 | $18.51 | $28.64 | 152,000 | — | — |
| 2017-07-06 | $18.45 | $28.55 | 165,000 | — | — |
| 2017-07-05 | $18.63 | $28.83 | 175,500 | — | — |
| 2017-07-03 | $18.69 | $28.92 | 105,300 | — | — |
| 2017-06-30 | $18.47 | $28.58 | 135,000 | — | — |
| 2017-06-29 | $18.59 | $28.77 | 224,900 | — | — |
| 2017-06-28 | $18.97 | $29.36 | 306,600 | — | — |
| 2017-06-27 | $18.80 | $28.33 | 360,800 | — | — |
| 2017-06-26 | $19.01 | $28.65 | 338,200 | — | — |
| 2017-06-23 | $18.86 | $28.42 | 1,526,900 | — | — |
| 2017-06-22 | $18.58 | $28.00 | 181,000 | — | — |
| 2017-06-21 | $18.50 | $27.88 | 196,900 | — | — |
| 2017-06-20 | $18.81 | $28.35 | 145,700 | — | — |
| 2017-06-19 | $18.86 | $28.42 | 243,900 | — | — |
| 2017-06-16 | $18.94 | $28.55 | 507,000 | — | — |
| 2017-06-15 | $18.42 | $27.76 | 175,100 | — | — |
| 2017-06-14 | $18.30 | $27.58 | 179,100 | — | — |
| 2017-06-13 | $18.35 | $27.66 | 235,800 | — | — |
| 2017-06-12 | $18.33 | $27.63 | 223,800 | — | — |
| 2017-06-09 | $18.17 | $27.38 | 150,400 | — | — |
| 2017-06-08 | $17.82 | $26.86 | 106,900 | — | — |
| 2017-06-07 | $17.85 | $26.90 | 140,300 | — | — |
| 2017-06-06 | $17.83 | $26.87 | 144,900 | — | — |
| 2017-06-05 | $17.78 | $26.80 | 200,200 | — | — |
| 2017-06-02 | $18.04 | $27.19 | 126,500 | — | — |
| 2017-06-01 | $18.05 | $27.20 | 127,200 | — | — |
| 2017-05-31 | $18.09 | $27.26 | 135,000 | — | — |
| 2017-05-30 | $18.22 | $27.46 | 164,600 | — | — |
| 2017-05-26 | $18.33 | $27.63 | 110,200 | — | — |
| 2017-05-25 | $18.35 | $27.66 | 161,200 | — | — |
| 2017-05-24 | $18.25 | $27.51 | 197,100 | — | — |
| 2017-05-23 | $18.20 | $27.43 | 220,600 | — | — |
| 2017-05-22 | $18.08 | $27.25 | 261,700 | — | — |
| 2017-05-19 | $17.94 | $27.04 | 346,300 | — | — |
| 2017-05-18 | $17.83 | $26.87 | 165,100 | — | — |
| 2017-05-17 | $17.79 | $26.81 | 114,600 | — | — |
| 2017-05-16 | $17.79 | $26.81 | 169,800 | — | — |
| 2017-05-15 | $17.74 | $26.74 | 206,100 | — | — |
| 2017-05-12 | $17.50 | $26.38 | 208,800 | — | — |
| 2017-05-11 | $17.38 | $26.19 | 123,100 | — | — |
| 2017-05-10 | $17.38 | $26.19 | 347,300 | — | — |
| 2017-05-09 | $16.63 | $25.06 | 386,700 | — | — |
| 2017-05-08 | $17.25 | $26.00 | 140,200 | — | — |
| 2017-05-05 | $17.33 | $26.12 | 108,300 | — | — |
| 2017-05-04 | $17.40 | $26.22 | 179,400 | — | — |
| 2017-05-03 | $17.58 | $26.50 | 309,600 | — | — |
| 2017-05-02 | $17.60 | $26.53 | 101,700 | — | — |
| 2017-05-01 | $17.65 | $26.60 | 106,900 | — | — |
| 2017-04-28 | $17.39 | $26.21 | 123,400 | — | — |
| 2017-04-27 | $17.67 | $26.63 | 173,300 | — | — |
| 2017-04-26 | $17.58 | $26.50 | 174,300 | — | — |
| 2017-04-25 | $17.55 | $26.45 | 106,600 | — | — |
| 2017-04-24 | $17.49 | $26.36 | 169,800 | — | — |
| 2017-04-21 | $17.47 | $26.33 | 126,000 | — | — |
| 2017-04-20 | $17.45 | $26.30 | 223,300 | — | — |
| 2017-04-19 | $17.46 | $26.31 | 148,600 | — | — |
| 2017-04-18 | $17.44 | $26.28 | 234,700 | — | — |
| 2017-04-17 | $17.39 | $26.21 | 139,300 | — | — |
| 2017-04-13 | $17.36 | $26.16 | 114,200 | — | — |
| 2017-04-12 | $17.35 | $26.15 | 142,500 | — | — |
| 2017-04-11 | $17.34 | $26.13 | 197,000 | — | — |
| 2017-04-10 | $17.27 | $26.03 | 165,100 | — | — |
| 2017-04-07 | $17.00 | $25.62 | 280,300 | — | — |
| 2017-04-06 | $17.27 | $26.03 | 190,600 | — | — |
| 2017-04-05 | $17.25 | $26.00 | 161,600 | — | — |
| 2017-04-04 | $17.48 | $26.34 | 344,300 | — | — |
| 2017-04-03 | $17.26 | $26.01 | 291,800 | — | — |
| 2017-03-31 | $17.09 | $25.76 | 159,500 | — | — |
| 2017-03-30 | $17.09 | $25.76 | 284,000 | — | — |
| 2017-03-29 | $16.95 | $25.55 | 225,300 | — | — |
| 2017-03-28 | $16.84 | $25.38 | 365,800 | — | — |
| 2017-03-27 | $16.70 | $25.17 | 381,800 | — | — |
| 2017-03-24 | $16.56 | $24.96 | 4,505,500 | — | — |
| 2017-03-23 | $16.93 | $25.52 | 1,106,300 | — | — |
| 2017-03-22 | $18.42 | $27.76 | 107,000 | — | — |
| 2017-03-21 | $18.59 | $28.02 | 102,500 | — | — |
| 2017-03-20 | $18.99 | $28.62 | 57,400 | — | — |
| 2017-03-17 | $19.13 | $28.83 | 89,200 | — | — |
| 2017-03-16 | $18.62 | $28.06 | 35,300 | — | — |
| 2017-03-15 | $18.98 | $27.87 | 48,400 | — | — |
| 2017-03-14 | $18.16 | $26.66 | 39,400 | — | — |
| 2017-03-13 | $18.12 | $26.60 | 34,600 | — | — |
| 2017-03-10 | $18.23 | $26.77 | 17,600 | — | — |
| 2017-03-09 | $18.09 | $26.56 | 26,700 | — | — |
| 2017-03-08 | $18.15 | $26.65 | 23,900 | — | — |
| 2017-03-07 | $18.32 | $26.90 | 14,300 | — | — |
| 2017-03-06 | $18.27 | $26.82 | 29,700 | — | — |
| 2017-03-03 | $18.46 | $27.10 | 24,300 | — | — |
| 2017-03-02 | $18.37 | $26.97 | 19,800 | — | — |
| 2017-03-01 | $18.35 | $26.94 | 31,500 | — | — |
| 2017-02-28 | $18.55 | $27.24 | 14,300 | — | — |
| 2017-02-27 | $18.60 | $27.31 | 21,700 | — | — |
| 2017-02-24 | $18.66 | $27.40 | 24,500 | — | — |
| 2017-02-23 | $18.49 | $27.15 | 30,300 | — | — |
| 2017-02-22 | $18.25 | $26.80 | 46,700 | — | — |
| 2017-02-21 | $18.40 | $27.02 | 52,300 | — | — |
| 2017-02-17 | $17.98 | $26.40 | 27,800 | — | — |
| 2017-02-16 | $18.08 | $26.55 | 44,000 | — | — |
| 2017-02-15 | $17.99 | $26.41 | 62,800 | — | — |
| 2017-02-14 | $17.98 | $26.40 | 29,800 | — | — |
| 2017-02-13 | $18.14 | $26.63 | 34,200 | — | — |
| 2017-02-10 | $18.06 | $26.52 | 36,300 | — | — |
| 2017-02-09 | $17.92 | $26.31 | 25,700 | — | — |
| 2017-02-08 | $18.04 | $26.49 | 15,200 | — | — |
| 2017-02-07 | $18.12 | $26.60 | 16,500 | — | — |
| 2017-02-06 | $18.14 | $26.63 | 41,600 | — | — |
| 2017-02-03 | $18.08 | $26.55 | 19,600 | — | — |
| 2017-02-02 | $17.93 | $26.33 | 35,100 | — | — |
| 2017-02-01 | $17.64 | $25.90 | 61,300 | — | — |
| 2017-01-31 | $17.90 | $26.28 | 50,900 | — | — |
| 2017-01-30 | $17.85 | $26.21 | 56,100 | — | — |
| 2017-01-27 | $18.02 | $26.46 | 37,600 | — | — |
| 2017-01-26 | $18.24 | $26.78 | 67,400 | — | — |
| 2017-01-25 | $17.66 | $25.93 | 137,200 | — | — |
| 2017-01-24 | $18.12 | $26.60 | 46,100 | — | — |
| 2017-01-23 | $18.29 | $26.85 | 76,400 | — | — |
| 2017-01-20 | $18.66 | $27.40 | 15,500 | — | — |
| 2017-01-19 | $18.75 | $27.53 | 18,400 | — | — |
| 2017-01-18 | $18.68 | $27.43 | 39,600 | — | — |
| 2017-01-17 | $18.67 | $27.41 | 26,000 | — | — |
| 2017-01-13 | $18.56 | $27.25 | 26,000 | — | — |
| 2017-01-12 | $18.62 | $27.34 | 19,200 | — | — |
| 2017-01-11 | $18.84 | $27.66 | 24,600 | — | — |
| 2017-01-10 | $18.85 | $27.68 | 61,300 | — | — |
| 2017-01-09 | $18.72 | $27.49 | 58,700 | — | — |
| 2017-01-06 | $18.51 | $27.18 | 36,100 | — | — |
| 2017-01-05 | $18.37 | $26.97 | 54,800 | — | — |
| 2017-01-04 | $18.55 | $27.24 | 95,200 | — | — |
| 2017-01-03 | $18.27 | $26.82 | 161,000 | — | — |