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
- 2004-04-14 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 | $18.06 | $18.06 | 2,046,100 | — | — |
| 2017-12-28 | $18.16 | $18.16 | 1,997,900 | — | — |
| 2017-12-27 | $17.62 | $17.62 | 3,202,300 | — | — |
| 2017-12-26 | $18.79 | $18.79 | 14,181,200 | — | — |
| 2017-12-22 | $17.89 | $17.89 | 2,365,200 | — | — |
| 2017-12-21 | $17.51 | $17.51 | 5,146,300 | — | — |
| 2017-12-20 | $15.80 | $15.80 | 1,366,300 | — | — |
| 2017-12-19 | $15.77 | $15.77 | 1,882,700 | — | — |
| 2017-12-18 | $16.55 | $16.55 | 1,510,600 | — | — |
| 2017-12-15 | $16.61 | $16.61 | 2,283,100 | — | — |
| 2017-12-14 | $17.27 | $17.27 | 1,192,800 | — | — |
| 2017-12-13 | $17.28 | $17.28 | 1,168,500 | — | — |
| 2017-12-12 | $17.16 | $17.16 | 819,700 | — | — |
| 2017-12-11 | $17.03 | $17.03 | 1,016,900 | — | — |
| 2017-12-08 | $16.79 | $16.79 | 878,800 | — | — |
| 2017-12-07 | $16.52 | $16.52 | 1,434,200 | — | — |
| 2017-12-06 | $16.21 | $16.21 | 1,927,600 | — | — |
| 2017-12-05 | $16.68 | $16.68 | 1,437,500 | — | — |
| 2017-12-04 | $16.68 | $16.68 | 1,885,300 | — | — |
| 2017-12-01 | $18.20 | $18.20 | 1,183,000 | — | — |
| 2017-11-30 | $17.94 | $17.94 | 1,168,700 | — | — |
| 2017-11-29 | $17.43 | $17.43 | 1,974,000 | — | — |
| 2017-11-28 | $18.13 | $18.13 | 1,646,100 | — | — |
| 2017-11-27 | $17.95 | $17.95 | 1,408,900 | — | — |
| 2017-11-24 | $17.58 | $17.58 | 531,100 | — | — |
| 2017-11-22 | $17.75 | $17.75 | 810,100 | — | — |
| 2017-11-21 | $17.58 | $17.58 | 1,260,100 | — | — |
| 2017-11-20 | $17.09 | $17.09 | 2,209,500 | — | — |
| 2017-11-17 | $18.39 | $18.39 | 927,700 | — | — |
| 2017-11-16 | $19.05 | $19.05 | 1,283,000 | — | — |
| 2017-11-15 | $18.45 | $18.45 | 1,068,000 | — | — |
| 2017-11-14 | $18.20 | $18.20 | 885,800 | — | — |
| 2017-11-13 | $17.75 | $17.75 | 556,500 | — | — |
| 2017-11-10 | $17.72 | $17.72 | 719,500 | — | — |
| 2017-11-09 | $17.76 | $17.76 | 995,400 | — | — |
| 2017-11-08 | $17.91 | $17.91 | 1,189,200 | — | — |
| 2017-11-07 | $17.41 | $17.41 | 1,414,600 | — | — |
| 2017-11-06 | $18.20 | $18.20 | 1,737,200 | — | — |
| 2017-11-03 | $17.32 | $17.32 | 3,470,400 | — | — |
| 2017-11-02 | $19.71 | $19.71 | 1,581,900 | — | — |
| 2017-11-01 | $19.10 | $19.10 | 1,170,000 | — | — |
| 2017-10-31 | $19.69 | $19.69 | 1,607,700 | — | — |
| 2017-10-30 | $18.90 | $18.90 | 910,900 | — | — |
| 2017-10-27 | $18.64 | $18.64 | 995,700 | — | — |
| 2017-10-26 | $18.25 | $18.25 | 1,973,400 | — | — |
| 2017-10-25 | $18.97 | $18.97 | 913,000 | — | — |
| 2017-10-24 | $18.99 | $18.99 | 1,215,800 | — | — |
| 2017-10-23 | $19.09 | $19.09 | 1,652,900 | — | — |
| 2017-10-20 | $18.39 | $18.39 | 698,800 | — | — |
| 2017-10-19 | $18.30 | $18.30 | 692,700 | — | — |
| 2017-10-18 | $18.47 | $18.47 | 1,360,400 | — | — |
| 2017-10-17 | $18.29 | $18.29 | 1,498,400 | — | — |
| 2017-10-16 | $18.87 | $18.87 | 1,655,500 | — | — |
| 2017-10-13 | $17.92 | $17.92 | 1,574,000 | — | — |
| 2017-10-12 | $18.68 | $18.68 | 1,948,800 | — | — |
| 2017-10-11 | $20.07 | $20.07 | 2,299,800 | — | — |
| 2017-10-10 | $18.69 | $18.69 | 6,624,900 | — | — |
| 2017-10-09 | $19.87 | $19.87 | 1,476,600 | — | — |
| 2017-10-06 | $20.37 | $20.37 | 1,194,400 | — | — |
| 2017-10-05 | $20.72 | $20.72 | 1,808,600 | — | — |
| 2017-10-04 | $19.57 | $19.57 | 1,041,000 | — | — |
| 2017-10-03 | $19.55 | $19.55 | 777,100 | — | — |
| 2017-10-02 | $19.73 | $19.73 | 1,309,000 | — | — |
| 2017-09-29 | $19.30 | $19.30 | 1,031,700 | — | — |
| 2017-09-28 | $18.94 | $18.94 | 1,090,500 | — | — |
| 2017-09-27 | $19.26 | $19.26 | 1,731,000 | — | — |
| 2017-09-26 | $18.73 | $18.73 | 2,036,700 | — | — |
| 2017-09-25 | $19.13 | $19.13 | 2,328,700 | — | — |
| 2017-09-22 | $18.20 | $18.20 | 1,582,000 | — | — |
| 2017-09-21 | $17.51 | $17.51 | 880,000 | — | — |
| 2017-09-20 | $17.88 | $17.88 | 1,748,800 | — | — |
| 2017-09-19 | $17.98 | $17.98 | 1,130,300 | — | — |
| 2017-09-18 | $18.43 | $18.43 | 1,327,400 | — | — |
| 2017-09-15 | $17.81 | $17.81 | 1,420,600 | — | — |
| 2017-09-14 | $18.06 | $18.06 | 871,100 | — | — |
| 2017-09-13 | $18.04 | $18.04 | 883,200 | — | — |
| 2017-09-12 | $17.95 | $17.95 | 1,338,400 | — | — |
| 2017-09-11 | $17.79 | $17.79 | 2,009,700 | — | — |
| 2017-09-08 | $17.26 | $17.26 | 1,603,400 | — | — |
| 2017-09-07 | $16.99 | $16.99 | 1,574,300 | — | — |
| 2017-09-06 | $16.99 | $16.99 | 1,374,600 | — | — |
| 2017-09-05 | $17.05 | $17.05 | 2,256,000 | — | — |
| 2017-09-01 | $16.80 | $16.80 | 1,877,600 | — | — |
| 2017-08-31 | $16.67 | $16.67 | 3,026,400 | — | — |
| 2017-08-30 | $15.54 | $15.54 | 2,156,900 | — | — |
| 2017-08-29 | $15.10 | $15.10 | 1,798,600 | — | — |
| 2017-08-28 | $14.69 | $14.69 | 2,108,100 | — | — |
| 2017-08-25 | $14.03 | $14.03 | 697,400 | — | — |
| 2017-08-24 | $14.43 | $14.43 | 582,100 | — | — |
| 2017-08-23 | $14.55 | $14.55 | 465,900 | — | — |
| 2017-08-22 | $14.54 | $14.54 | 702,300 | — | — |
| 2017-08-21 | $14.36 | $14.36 | 699,100 | — | — |
| 2017-08-18 | $14.52 | $14.52 | 653,800 | — | — |
| 2017-08-17 | $14.60 | $14.60 | 1,475,700 | — | — |
| 2017-08-16 | $15.37 | $15.37 | 1,782,500 | — | — |
| 2017-08-15 | $14.87 | $14.87 | 1,646,000 | — | — |
| 2017-08-14 | $14.00 | $14.00 | 1,010,200 | — | — |
| 2017-08-11 | $14.07 | $14.07 | 984,600 | — | — |
| 2017-08-10 | $13.68 | $13.68 | 1,045,400 | — | — |
| 2017-08-09 | $14.27 | $14.27 | 821,300 | — | — |
| 2017-08-08 | $14.26 | $14.26 | 1,603,300 | — | — |
| 2017-08-07 | $15.08 | $15.08 | 1,285,300 | — | — |
| 2017-08-04 | $14.34 | $14.34 | 1,158,400 | — | — |
| 2017-08-03 | $14.20 | $14.20 | 1,936,600 | — | — |
| 2017-08-02 | $13.38 | $13.38 | 4,044,400 | — | — |
| 2017-08-01 | $12.30 | $12.30 | 747,600 | — | — |
| 2017-07-31 | $12.47 | $12.47 | 850,100 | — | — |
| 2017-07-28 | $12.17 | $12.17 | 572,100 | — | — |
| 2017-07-27 | $12.12 | $12.12 | 710,500 | — | — |
| 2017-07-26 | $12.20 | $12.20 | 662,700 | — | — |
| 2017-07-25 | $12.34 | $12.34 | 778,700 | — | — |
| 2017-07-24 | $12.53 | $12.53 | 1,240,000 | — | — |
| 2017-07-21 | $12.97 | $12.97 | 660,300 | — | — |
| 2017-07-20 | $12.95 | $12.95 | 953,600 | — | — |
| 2017-07-19 | $12.88 | $12.88 | 1,915,300 | — | — |
| 2017-07-18 | $12.41 | $12.41 | 579,400 | — | — |
| 2017-07-17 | $12.16 | $12.16 | 451,600 | — | — |
| 2017-07-14 | $12.31 | $12.31 | 280,800 | — | — |
| 2017-07-13 | $12.35 | $12.35 | 626,200 | — | — |
| 2017-07-12 | $12.43 | $12.43 | 685,300 | — | — |
| 2017-07-11 | $12.19 | $12.19 | 656,000 | — | — |
| 2017-07-10 | $12.02 | $12.02 | 433,200 | — | — |
| 2017-07-07 | $12.03 | $12.03 | 534,700 | — | — |
| 2017-07-06 | $11.90 | $11.90 | 483,000 | — | — |
| 2017-07-05 | $11.99 | $11.99 | 527,100 | — | — |
| 2017-07-03 | $11.96 | $11.96 | 200,500 | — | — |
| 2017-06-30 | $11.80 | $11.80 | 484,600 | — | — |
| 2017-06-29 | $11.95 | $11.95 | 613,000 | — | — |
| 2017-06-28 | $11.98 | $11.98 | 811,500 | — | — |
| 2017-06-27 | $11.69 | $11.69 | 750,800 | — | — |
| 2017-06-26 | $12.36 | $12.36 | 1,247,500 | — | — |
| 2017-06-23 | $12.53 | $12.53 | 2,816,700 | — | — |
| 2017-06-22 | $12.09 | $12.09 | 818,800 | — | — |
| 2017-06-21 | $12.07 | $12.07 | 964,900 | — | — |
| 2017-06-20 | $11.23 | $11.23 | 591,200 | — | — |
| 2017-06-19 | $10.96 | $10.96 | 528,500 | — | — |
| 2017-06-16 | $10.66 | $10.66 | 1,438,200 | — | — |
| 2017-06-15 | $10.69 | $10.69 | 656,500 | — | — |
| 2017-06-14 | $10.55 | $10.55 | 1,276,700 | — | — |
| 2017-06-13 | $10.88 | $10.88 | 866,500 | — | — |
| 2017-06-12 | $10.97 | $10.97 | 1,177,100 | — | — |
| 2017-06-09 | $11.52 | $11.52 | 1,023,200 | — | — |
| 2017-06-08 | $11.51 | $11.51 | 2,082,200 | — | — |
| 2017-06-07 | $12.48 | $12.48 | 911,500 | — | — |
| 2017-06-06 | $12.16 | $12.16 | 720,100 | — | — |
| 2017-06-05 | $12.00 | $12.00 | 845,500 | — | — |
| 2017-06-02 | $12.02 | $12.02 | 790,900 | — | — |
| 2017-06-01 | $11.50 | $11.50 | 795,100 | — | — |
| 2017-05-31 | $11.31 | $11.31 | 3,194,500 | — | — |
| 2017-05-30 | $11.49 | $11.49 | 1,124,500 | — | — |
| 2017-05-26 | $12.29 | $12.29 | 1,264,100 | — | — |
| 2017-05-25 | $11.66 | $11.66 | 971,100 | — | — |
| 2017-05-24 | $12.13 | $12.13 | 1,603,800 | — | — |
| 2017-05-23 | $11.86 | $11.86 | 727,600 | — | — |
| 2017-05-22 | $11.89 | $11.89 | 1,209,700 | — | — |
| 2017-05-19 | $11.78 | $11.78 | 1,410,200 | — | — |
| 2017-05-18 | $11.41 | $11.41 | 1,491,500 | — | — |
| 2017-05-17 | $10.58 | $10.58 | 883,800 | — | — |
| 2017-05-16 | $10.86 | $10.86 | 520,400 | — | — |
| 2017-05-15 | $10.68 | $10.68 | 760,900 | — | — |
| 2017-05-12 | $10.47 | $10.47 | 826,100 | — | — |
| 2017-05-11 | $10.04 | $10.04 | 825,900 | — | — |
| 2017-05-10 | $9.90 | $9.90 | 930,000 | — | — |
| 2017-05-09 | $10.25 | $10.25 | 1,774,000 | — | — |
| 2017-05-08 | $9.29 | $9.29 | 548,200 | — | — |
| 2017-05-05 | $9.40 | $9.40 | 674,600 | — | — |
| 2017-05-04 | $9.74 | $9.74 | 861,500 | — | — |
| 2017-05-03 | $9.65 | $9.65 | 1,182,800 | — | — |
| 2017-05-02 | $9.07 | $9.07 | 2,229,500 | — | — |
| 2017-05-01 | $9.67 | $9.67 | 1,314,300 | — | — |
| 2017-04-28 | $9.54 | $9.54 | 851,500 | — | — |
| 2017-04-27 | $9.34 | $9.34 | 571,400 | — | — |
| 2017-04-26 | $9.26 | $9.26 | 752,400 | — | — |
| 2017-04-25 | $9.27 | $9.27 | 893,900 | — | — |
| 2017-04-24 | $9.20 | $9.20 | 737,200 | — | — |
| 2017-04-21 | $9.11 | $9.11 | 2,831,900 | — | — |
| 2017-04-20 | $9.99 | $9.99 | 1,039,300 | — | — |
| 2017-04-19 | $10.08 | $10.08 | 1,542,600 | — | — |
| 2017-04-18 | $10.82 | $10.82 | 666,300 | — | — |
| 2017-04-17 | $11.10 | $11.10 | 924,900 | — | — |
| 2017-04-13 | $10.62 | $10.62 | 472,800 | — | — |
| 2017-04-12 | $10.48 | $10.48 | 453,500 | — | — |
| 2017-04-11 | $10.50 | $10.50 | 477,900 | — | — |
| 2017-04-10 | $10.68 | $10.68 | 473,300 | — | — |
| 2017-04-07 | $10.65 | $10.65 | 1,115,500 | — | — |
| 2017-04-06 | $10.59 | $10.59 | 1,031,300 | — | — |
| 2017-04-05 | $10.57 | $10.57 | 990,300 | — | — |
| 2017-04-04 | $11.13 | $11.13 | 737,100 | — | — |
| 2017-04-03 | $10.83 | $10.83 | 803,900 | — | — |
| 2017-03-31 | $10.96 | $10.96 | 1,242,600 | — | — |
| 2017-03-30 | $11.38 | $11.38 | 777,400 | — | — |
| 2017-03-29 | $11.27 | $11.27 | 1,399,100 | — | — |
| 2017-03-28 | $11.19 | $11.19 | 1,284,000 | — | — |
| 2017-03-27 | $10.65 | $10.65 | 1,009,300 | — | — |
| 2017-03-24 | $10.12 | $10.12 | 597,800 | — | — |
| 2017-03-23 | $9.99 | $9.99 | 565,100 | — | — |
| 2017-03-22 | $9.97 | $9.97 | 677,000 | — | — |
| 2017-03-21 | $10.02 | $10.02 | 1,189,500 | — | — |
| 2017-03-20 | $10.39 | $10.39 | 1,015,600 | — | — |
| 2017-03-17 | $9.90 | $9.90 | 1,712,500 | — | — |
| 2017-03-16 | $9.88 | $9.88 | 1,173,800 | — | — |
| 2017-03-15 | $10.21 | $10.21 | 1,170,500 | — | — |
| 2017-03-14 | $9.93 | $9.93 | 1,868,200 | — | — |
| 2017-03-13 | $10.77 | $10.77 | 1,840,200 | — | — |
| 2017-03-10 | $10.87 | $10.87 | 1,609,800 | — | — |
| 2017-03-09 | $9.95 | $9.95 | 739,400 | — | — |
| 2017-03-08 | $9.72 | $9.72 | 1,722,900 | — | — |
| 2017-03-07 | $9.43 | $9.43 | 698,500 | — | — |
| 2017-03-06 | $9.27 | $9.27 | 949,200 | — | — |
| 2017-03-03 | $9.74 | $9.74 | 623,400 | — | — |
| 2017-03-02 | $9.52 | $9.52 | 679,500 | — | — |
| 2017-03-01 | $9.31 | $9.31 | 997,600 | — | — |
| 2017-02-28 | $8.99 | $8.99 | 808,800 | — | — |
| 2017-02-27 | $9.03 | $9.03 | 1,033,200 | — | — |
| 2017-02-24 | $8.85 | $8.85 | 434,600 | — | — |
| 2017-02-23 | $8.65 | $8.65 | 895,600 | — | — |
| 2017-02-22 | $8.51 | $8.51 | 1,437,600 | — | — |
| 2017-02-21 | $8.24 | $8.24 | 290,500 | — | — |
| 2017-02-17 | $8.30 | $8.30 | 270,700 | — | — |
| 2017-02-16 | $8.35 | $8.35 | 339,300 | — | — |
| 2017-02-15 | $8.47 | $8.47 | 367,300 | — | — |
| 2017-02-14 | $8.20 | $8.20 | 378,700 | — | — |
| 2017-02-13 | $8.46 | $8.46 | 587,300 | — | — |
| 2017-02-10 | $8.27 | $8.27 | 600,300 | — | — |
| 2017-02-09 | $8.11 | $8.11 | 640,200 | — | — |
| 2017-02-08 | $7.85 | $7.85 | 471,700 | — | — |
| 2017-02-07 | $7.76 | $7.76 | 455,500 | — | — |
| 2017-02-06 | $7.76 | $7.76 | 659,900 | — | — |
| 2017-02-03 | $7.97 | $7.97 | 709,700 | — | — |
| 2017-02-02 | $7.54 | $7.54 | 1,119,500 | — | — |
| 2017-02-01 | $7.22 | $7.22 | 721,600 | — | — |
| 2017-01-31 | $7.11 | $7.11 | 1,388,400 | — | — |
| 2017-01-30 | $7.40 | $7.40 | 548,200 | — | — |
| 2017-01-27 | $7.51 | $7.51 | 329,700 | — | — |
| 2017-01-26 | $7.40 | $7.40 | 554,900 | — | — |
| 2017-01-25 | $7.60 | $7.60 | 728,400 | — | — |
| 2017-01-24 | $7.27 | $7.27 | 558,100 | — | — |
| 2017-01-23 | $7.24 | $7.24 | 378,800 | — | — |
| 2017-01-20 | $7.40 | $7.40 | 259,900 | — | — |
| 2017-01-19 | $7.60 | $7.60 | 285,600 | — | — |
| 2017-01-18 | $7.72 | $7.72 | 309,600 | — | — |
| 2017-01-17 | $7.75 | $7.75 | 744,600 | — | — |
| 2017-01-13 | $8.17 | $8.17 | 373,100 | — | — |
| 2017-01-12 | $8.16 | $8.16 | 376,400 | — | — |
| 2017-01-11 | $8.12 | $8.12 | 591,800 | — | — |
| 2017-01-10 | $8.36 | $8.36 | 665,100 | — | — |
| 2017-01-09 | $8.13 | $8.13 | 681,000 | — | — |
| 2017-01-06 | $7.85 | $7.85 | 501,700 | — | — |
| 2017-01-05 | $7.81 | $7.81 | 513,800 | — | — |
| 2017-01-04 | $7.60 | $7.60 | 671,300 | — | — |
| 2017-01-03 | $7.36 | $7.36 | 797,100 | — | — |