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
- 2015-05-07 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 | $18.46 | $18.46 | 449,700 | — | — |
| 2017-12-28 | $19.06 | $19.06 | 319,200 | — | — |
| 2017-12-27 | $19.01 | $19.01 | 295,200 | — | — |
| 2017-12-26 | $19.14 | $19.14 | 342,800 | — | — |
| 2017-12-22 | $18.59 | $18.59 | 404,200 | — | — |
| 2017-12-21 | $18.26 | $18.26 | 203,100 | — | — |
| 2017-12-20 | $18.21 | $18.21 | 297,000 | — | — |
| 2017-12-19 | $17.87 | $17.87 | 285,800 | — | — |
| 2017-12-18 | $18.02 | $18.02 | 484,100 | — | — |
| 2017-12-15 | $17.43 | $17.43 | 773,000 | — | — |
| 2017-12-14 | $17.30 | $17.30 | 422,600 | — | — |
| 2017-12-13 | $17.82 | $17.82 | 594,000 | — | — |
| 2017-12-12 | $17.91 | $17.91 | 631,700 | — | — |
| 2017-12-11 | $17.79 | $17.79 | 790,200 | — | — |
| 2017-12-08 | $17.70 | $17.70 | 1,342,000 | — | — |
| 2017-12-07 | $18.34 | $18.34 | 1,112,300 | — | — |
| 2017-12-06 | $17.21 | $17.21 | 1,145,500 | — | — |
| 2017-12-05 | $17.74 | $17.74 | 2,354,600 | — | — |
| 2017-12-04 | $16.94 | $16.94 | 469,700 | — | — |
| 2017-12-01 | $17.00 | $17.00 | 677,200 | — | — |
| 2017-11-30 | $17.26 | $17.26 | 795,600 | — | — |
| 2017-11-29 | $15.86 | $15.86 | 605,100 | — | — |
| 2017-11-28 | $16.19 | $16.19 | 822,300 | — | — |
| 2017-11-27 | $15.52 | $15.52 | 1,191,200 | — | — |
| 2017-11-24 | $16.81 | $16.81 | 651,800 | — | — |
| 2017-11-22 | $16.30 | $16.30 | 2,847,900 | — | — |
| 2017-11-21 | $18.58 | $18.58 | 1,759,500 | — | — |
| 2017-11-20 | $17.60 | $17.60 | 681,300 | — | — |
| 2017-11-17 | $17.14 | $17.14 | 1,546,600 | — | — |
| 2017-11-16 | $16.82 | $16.82 | 1,485,900 | — | — |
| 2017-11-15 | $15.14 | $15.14 | 1,222,000 | — | — |
| 2017-11-14 | $14.16 | $14.16 | 1,026,500 | — | — |
| 2017-11-13 | $14.61 | $14.61 | 1,501,000 | — | — |
| 2017-11-10 | $14.09 | $14.09 | 2,270,100 | — | — |
| 2017-11-09 | $12.71 | $12.71 | 2,960,000 | — | — |
| 2017-11-08 | $10.03 | $10.03 | 925,700 | — | — |
| 2017-11-07 | $10.10 | $10.10 | 1,473,100 | — | — |
| 2017-11-06 | $9.99 | $9.99 | 607,300 | — | — |
| 2017-11-03 | $9.82 | $9.82 | 389,500 | — | — |
| 2017-11-02 | $9.30 | $9.30 | 355,800 | — | — |
| 2017-11-01 | $9.55 | $9.55 | 613,600 | — | — |
| 2017-10-31 | $10.33 | $10.33 | 1,402,700 | — | — |
| 2017-10-30 | $9.59 | $9.59 | 386,900 | — | — |
| 2017-10-27 | $9.94 | $9.94 | 740,600 | — | — |
| 2017-10-26 | $10.22 | $10.22 | 712,900 | — | — |
| 2017-10-25 | $11.16 | $11.16 | 297,800 | — | — |
| 2017-10-24 | $11.14 | $11.14 | 522,500 | — | — |
| 2017-10-23 | $11.30 | $11.30 | 332,700 | — | — |
| 2017-10-20 | $11.74 | $11.74 | 311,200 | — | — |
| 2017-10-19 | $11.78 | $11.78 | 497,800 | — | — |
| 2017-10-18 | $11.40 | $11.40 | 460,100 | — | — |
| 2017-10-17 | $11.09 | $11.09 | 211,000 | — | — |
| 2017-10-16 | $11.24 | $11.24 | 314,300 | — | — |
| 2017-10-13 | $11.36 | $11.36 | 511,500 | — | — |
| 2017-10-12 | $11.84 | $11.84 | 428,500 | — | — |
| 2017-10-11 | $11.83 | $11.83 | 491,800 | — | — |
| 2017-10-10 | $11.66 | $11.66 | 538,900 | — | — |
| 2017-10-09 | $11.78 | $11.78 | 500,000 | — | — |
| 2017-10-06 | $11.79 | $11.79 | 993,400 | — | — |
| 2017-10-05 | $11.38 | $11.38 | 4,636,600 | — | — |
| 2017-10-04 | $10.74 | $10.74 | 1,278,000 | — | — |
| 2017-10-03 | $10.69 | $10.69 | 316,800 | — | — |
| 2017-10-02 | $10.98 | $10.98 | 1,280,500 | — | — |
| 2017-09-29 | $10.49 | $10.49 | 395,700 | — | — |
| 2017-09-28 | $10.44 | $10.44 | 165,300 | — | — |
| 2017-09-27 | $10.59 | $10.59 | 302,100 | — | — |
| 2017-09-26 | $10.33 | $10.33 | 157,100 | — | — |
| 2017-09-25 | $10.40 | $10.40 | 510,800 | — | — |
| 2017-09-22 | $10.31 | $10.31 | 256,800 | — | — |
| 2017-09-21 | $10.06 | $10.06 | 449,500 | — | — |
| 2017-09-20 | $9.44 | $9.44 | 280,700 | — | — |
| 2017-09-19 | $9.69 | $9.69 | 339,100 | — | — |
| 2017-09-18 | $10.16 | $10.16 | 229,100 | — | — |
| 2017-09-15 | $10.58 | $10.58 | 315,600 | — | — |
| 2017-09-14 | $10.62 | $10.62 | 133,300 | — | — |
| 2017-09-13 | $10.62 | $10.62 | 156,400 | — | — |
| 2017-09-12 | $10.65 | $10.65 | 320,400 | — | — |
| 2017-09-11 | $10.58 | $10.58 | 390,900 | — | — |
| 2017-09-08 | $10.21 | $10.21 | 266,000 | — | — |
| 2017-09-07 | $10.19 | $10.19 | 267,900 | — | — |
| 2017-09-06 | $9.74 | $9.74 | 184,400 | — | — |
| 2017-09-05 | $9.85 | $9.85 | 419,700 | — | — |
| 2017-09-01 | $9.99 | $9.99 | 274,000 | — | — |
| 2017-08-31 | $10.04 | $10.04 | 300,300 | — | — |
| 2017-08-30 | $9.75 | $9.75 | 250,500 | — | — |
| 2017-08-29 | $10.04 | $10.04 | 385,400 | — | — |
| 2017-08-28 | $10.04 | $10.04 | 390,500 | — | — |
| 2017-08-25 | $9.60 | $9.60 | 292,800 | — | — |
| 2017-08-24 | $9.40 | $9.40 | 277,100 | — | — |
| 2017-08-23 | $9.15 | $9.15 | 325,000 | — | — |
| 2017-08-22 | $9.34 | $9.34 | 348,200 | — | — |
| 2017-08-21 | $9.81 | $9.81 | 282,400 | — | — |
| 2017-08-18 | $10.07 | $10.07 | 452,900 | — | — |
| 2017-08-17 | $10.31 | $10.31 | 307,500 | — | — |
| 2017-08-16 | $10.46 | $10.46 | 281,200 | — | — |
| 2017-08-15 | $10.53 | $10.53 | 408,300 | — | — |
| 2017-08-14 | $10.45 | $10.45 | 296,800 | — | — |
| 2017-08-11 | $10.34 | $10.34 | 460,800 | — | — |
| 2017-08-10 | $10.02 | $10.02 | 772,600 | — | — |
| 2017-08-09 | $9.89 | $9.89 | 533,900 | — | — |
| 2017-08-08 | $10.46 | $10.46 | 730,600 | — | — |
| 2017-08-07 | $11.37 | $11.37 | 303,300 | — | — |
| 2017-08-04 | $11.32 | $11.32 | 398,000 | — | — |
| 2017-08-03 | $11.05 | $11.05 | 293,400 | — | — |
| 2017-08-02 | $11.73 | $11.73 | 275,600 | — | — |
| 2017-08-01 | $11.47 | $11.47 | 388,700 | — | — |
| 2017-07-31 | $11.97 | $11.97 | 425,600 | — | — |
| 2017-07-28 | $12.48 | $12.48 | 213,300 | — | — |
| 2017-07-27 | $12.49 | $12.49 | 360,800 | — | — |
| 2017-07-26 | $12.63 | $12.63 | 425,800 | — | — |
| 2017-07-25 | $12.98 | $12.98 | 260,100 | — | — |
| 2017-07-24 | $13.20 | $13.20 | 264,800 | — | — |
| 2017-07-21 | $12.72 | $12.72 | 386,300 | — | — |
| 2017-07-20 | $12.39 | $12.39 | 269,300 | — | — |
| 2017-07-19 | $12.57 | $12.57 | 585,400 | — | — |
| 2017-07-18 | $12.17 | $12.17 | 324,100 | — | — |
| 2017-07-17 | $12.24 | $12.24 | 279,800 | — | — |
| 2017-07-14 | $12.23 | $12.23 | 293,300 | — | — |
| 2017-07-13 | $12.28 | $12.28 | 287,100 | — | — |
| 2017-07-12 | $12.21 | $12.21 | 431,200 | — | — |
| 2017-07-11 | $12.70 | $12.70 | 301,800 | — | — |
| 2017-07-10 | $12.84 | $12.84 | 503,900 | — | — |
| 2017-07-07 | $13.43 | $13.43 | 433,400 | — | — |
| 2017-07-06 | $12.99 | $12.99 | 506,000 | — | — |
| 2017-07-05 | $13.41 | $13.41 | 391,200 | — | — |
| 2017-07-03 | $13.05 | $13.05 | 181,100 | — | — |
| 2017-06-30 | $12.51 | $12.51 | 545,700 | — | — |
| 2017-06-29 | $11.61 | $11.61 | 505,300 | — | — |
| 2017-06-28 | $12.07 | $12.07 | 477,900 | — | — |
| 2017-06-27 | $12.36 | $12.36 | 490,500 | — | — |
| 2017-06-26 | $13.02 | $13.02 | 409,600 | — | — |
| 2017-06-23 | $12.84 | $12.84 | 1,581,900 | — | — |
| 2017-06-22 | $11.93 | $11.93 | 555,100 | — | — |
| 2017-06-21 | $11.91 | $11.91 | 466,800 | — | — |
| 2017-06-20 | $11.27 | $11.27 | 571,600 | — | — |
| 2017-06-19 | $11.12 | $11.12 | 396,300 | — | — |
| 2017-06-16 | $10.61 | $10.61 | 343,100 | — | — |
| 2017-06-15 | $10.29 | $10.29 | 283,200 | — | — |
| 2017-06-14 | $10.29 | $10.29 | 318,400 | — | — |
| 2017-06-13 | $10.04 | $10.04 | 457,800 | — | — |
| 2017-06-12 | $10.14 | $10.14 | 484,200 | — | — |
| 2017-06-09 | $10.48 | $10.48 | 1,552,800 | — | — |
| 2017-06-08 | $10.01 | $10.01 | 349,300 | — | — |
| 2017-06-07 | $9.74 | $9.74 | 513,700 | — | — |
| 2017-06-06 | $10.30 | $10.30 | 340,900 | — | — |
| 2017-06-05 | $9.35 | $9.35 | 307,900 | — | — |
| 2017-06-02 | $9.53 | $9.53 | 311,000 | — | — |
| 2017-06-01 | $9.17 | $9.17 | 327,300 | — | — |
| 2017-05-31 | $8.22 | $8.22 | 167,700 | — | — |
| 2017-05-30 | $8.32 | $8.32 | 159,900 | — | — |
| 2017-05-26 | $8.80 | $8.80 | 195,800 | — | — |
| 2017-05-25 | $9.15 | $9.15 | 210,200 | — | — |
| 2017-05-24 | $9.33 | $9.33 | 458,600 | — | — |
| 2017-05-23 | $9.18 | $9.18 | 366,800 | — | — |
| 2017-05-22 | $8.44 | $8.44 | 191,900 | — | — |
| 2017-05-19 | $8.66 | $8.66 | 239,700 | — | — |
| 2017-05-18 | $8.80 | $8.80 | 330,800 | — | — |
| 2017-05-17 | $8.97 | $8.97 | 344,700 | — | — |
| 2017-05-16 | $9.54 | $9.54 | 337,500 | — | — |
| 2017-05-15 | $9.13 | $9.13 | 237,700 | — | — |
| 2017-05-12 | $9.42 | $9.42 | 292,800 | — | — |
| 2017-05-11 | $9.21 | $9.21 | 934,100 | — | — |
| 2017-05-10 | $8.36 | $8.36 | 407,200 | — | — |
| 2017-05-09 | $8.19 | $8.19 | 444,500 | — | — |
| 2017-05-08 | $7.59 | $7.59 | 513,700 | — | — |
| 2017-05-05 | $8.10 | $8.10 | 733,100 | — | — |
| 2017-05-04 | $8.50 | $8.50 | 394,400 | — | — |
| 2017-05-03 | $8.83 | $8.83 | 404,800 | — | — |
| 2017-05-02 | $9.12 | $9.12 | 559,700 | — | — |
| 2017-05-01 | $9.73 | $9.73 | 206,800 | — | — |
| 2017-04-28 | $9.81 | $9.81 | 139,100 | — | — |
| 2017-04-27 | $10.02 | $10.02 | 370,000 | — | — |
| 2017-04-26 | $10.05 | $10.05 | 292,400 | — | — |
| 2017-04-25 | $10.13 | $10.13 | 282,400 | — | — |
| 2017-04-24 | $10.13 | $10.13 | 238,500 | — | — |
| 2017-04-21 | $10.24 | $10.24 | 664,000 | — | — |
| 2017-04-20 | $10.05 | $10.05 | 266,100 | — | — |
| 2017-04-19 | $9.88 | $9.88 | 464,600 | — | — |
| 2017-04-18 | $9.73 | $9.73 | 432,600 | — | — |
| 2017-04-17 | $9.99 | $9.99 | 289,700 | — | — |
| 2017-04-13 | $9.99 | $9.99 | 208,300 | — | — |
| 2017-04-12 | $9.74 | $9.74 | 328,600 | — | — |
| 2017-04-11 | $9.79 | $9.79 | 284,900 | — | — |
| 2017-04-10 | $9.78 | $9.78 | 288,100 | — | — |
| 2017-04-07 | $9.81 | $9.81 | 500,500 | — | — |
| 2017-04-06 | $10.12 | $10.12 | 487,600 | — | — |
| 2017-04-05 | $9.71 | $9.71 | 794,200 | — | — |
| 2017-04-04 | $9.54 | $9.54 | 575,000 | — | — |
| 2017-04-03 | $9.79 | $9.79 | 581,300 | — | — |
| 2017-03-31 | $10.06 | $10.06 | 761,700 | — | — |
| 2017-03-30 | $10.79 | $10.79 | 404,100 | — | — |
| 2017-03-29 | $11.21 | $11.21 | 470,000 | — | — |
| 2017-03-28 | $11.60 | $11.60 | 534,200 | — | — |
| 2017-03-27 | $11.30 | $11.30 | 773,100 | — | — |
| 2017-03-24 | $11.31 | $11.31 | 990,100 | — | — |
| 2017-03-23 | $12.73 | $12.73 | 321,300 | — | — |
| 2017-03-22 | $13.48 | $13.48 | 316,000 | — | — |
| 2017-03-21 | $13.57 | $13.57 | 403,100 | — | — |
| 2017-03-20 | $14.73 | $14.73 | 370,100 | — | — |
| 2017-03-17 | $15.38 | $15.38 | 451,200 | — | — |
| 2017-03-16 | $16.30 | $16.30 | 226,000 | — | — |
| 2017-03-15 | $16.54 | $16.54 | 594,800 | — | — |
| 2017-03-14 | $16.11 | $16.11 | 450,200 | — | — |
| 2017-03-13 | $15.64 | $15.64 | 297,500 | — | — |
| 2017-03-10 | $16.19 | $16.19 | 636,400 | — | — |
| 2017-03-09 | $15.49 | $15.49 | 738,700 | — | — |
| 2017-03-08 | $15.00 | $15.00 | 418,300 | — | — |
| 2017-03-07 | $15.37 | $15.37 | 666,400 | — | — |
| 2017-03-06 | $14.95 | $14.95 | 415,100 | — | — |
| 2017-03-03 | $14.49 | $14.49 | 563,700 | — | — |
| 2017-03-02 | $14.50 | $14.50 | 439,500 | — | — |
| 2017-03-01 | $13.90 | $13.90 | 289,200 | — | — |
| 2017-02-28 | $13.26 | $13.26 | 201,200 | — | — |
| 2017-02-27 | $14.00 | $14.00 | 629,300 | — | — |
| 2017-02-24 | $14.04 | $14.04 | 322,800 | — | — |
| 2017-02-23 | $13.91 | $13.91 | 311,000 | — | — |
| 2017-02-22 | $14.22 | $14.22 | 303,700 | — | — |
| 2017-02-21 | $14.54 | $14.54 | 272,100 | — | — |
| 2017-02-17 | $14.87 | $14.87 | 282,800 | — | — |
| 2017-02-16 | $14.97 | $14.97 | 205,300 | — | — |
| 2017-02-15 | $15.46 | $15.46 | 493,600 | — | — |
| 2017-02-14 | $15.15 | $15.15 | 1,409,600 | — | — |
| 2017-02-13 | $14.94 | $14.94 | 225,200 | — | — |
| 2017-02-10 | $15.27 | $15.27 | 146,700 | — | — |
| 2017-02-09 | $15.29 | $15.29 | 150,200 | — | — |
| 2017-02-08 | $14.99 | $14.99 | 422,600 | — | — |
| 2017-02-07 | $15.36 | $15.36 | 388,700 | — | — |
| 2017-02-06 | $15.49 | $15.49 | 218,200 | — | — |
| 2017-02-03 | $15.70 | $15.70 | 292,900 | — | — |
| 2017-02-02 | $16.10 | $16.10 | 400,500 | — | — |
| 2017-02-01 | $16.99 | $16.99 | 307,600 | — | — |
| 2017-01-31 | $16.82 | $16.82 | 178,400 | — | — |
| 2017-01-30 | $16.10 | $16.10 | 137,000 | — | — |
| 2017-01-27 | $16.14 | $16.14 | 185,500 | — | — |
| 2017-01-26 | $15.40 | $15.40 | 226,700 | — | — |
| 2017-01-25 | $14.96 | $14.96 | 111,900 | — | — |
| 2017-01-24 | $14.63 | $14.63 | 181,900 | — | — |
| 2017-01-23 | $14.76 | $14.76 | 263,700 | — | — |
| 2017-01-20 | $14.95 | $14.95 | 336,700 | — | — |
| 2017-01-19 | $14.76 | $14.76 | 344,300 | — | — |
| 2017-01-18 | $14.78 | $14.78 | 455,200 | — | — |
| 2017-01-17 | $15.30 | $15.30 | 179,000 | — | — |
| 2017-01-13 | $16.32 | $16.32 | 379,500 | — | — |
| 2017-01-12 | $16.00 | $16.00 | 254,900 | — | — |
| 2017-01-11 | $15.70 | $15.70 | 177,400 | — | — |
| 2017-01-10 | $16.50 | $16.50 | 184,000 | — | — |
| 2017-01-09 | $17.26 | $17.26 | 239,200 | — | — |
| 2017-01-06 | $16.81 | $16.81 | 203,100 | — | — |
| 2017-01-05 | $16.96 | $16.96 | 246,000 | — | — |
| 2017-01-04 | $16.64 | $16.64 | 197,100 | — | — |
| 2017-01-03 | $15.68 | $15.68 | 167,300 | — | — |