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
- 1997-03-19 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 | $19.47 | $29.10 | 74,310 | — | — |
| 2017-12-28 | $19.40 | $29.00 | 165,296 | — | — |
| 2017-12-27 | $18.71 | $27.97 | 44,359 | — | — |
| 2017-12-26 | $18.77 | $28.06 | 45,834 | — | — |
| 2017-12-22 | $18.89 | $28.23 | 109,252 | — | — |
| 2017-12-21 | $18.88 | $28.22 | 95,525 | — | — |
| 2017-12-20 | $18.33 | $27.40 | 119,462 | — | — |
| 2017-12-19 | $18.24 | $27.26 | 145,102 | — | — |
| 2017-12-18 | $17.93 | $26.80 | 58,653 | — | — |
| 2017-12-15 | $18.07 | $27.01 | 133,076 | — | — |
| 2017-12-14 | $18.11 | $27.07 | 133,984 | — | — |
| 2017-12-13 | $18.16 | $27.14 | 132,963 | — | — |
| 2017-12-12 | $18.58 | $27.77 | 70,566 | — | — |
| 2017-12-11 | $18.46 | $27.59 | 104,033 | — | — |
| 2017-12-08 | $18.85 | $28.18 | 58,086 | — | — |
| 2017-12-07 | $18.35 | $27.43 | 43,338 | — | — |
| 2017-12-06 | $18.31 | $27.36 | 40,728 | — | — |
| 2017-12-05 | $18.25 | $27.27 | 106,983 | — | — |
| 2017-12-04 | $18.82 | $28.13 | 73,288 | — | — |
| 2017-12-01 | $19.17 | $28.66 | 80,095 | — | — |
| 2017-11-30 | $19.22 | $28.73 | 73,629 | — | — |
| 2017-11-29 | $18.86 | $28.19 | 53,208 | — | — |
| 2017-11-28 | $19.06 | $28.48 | 94,844 | — | — |
| 2017-11-27 | $19.29 | $28.84 | 73,969 | — | — |
| 2017-11-24 | $19.42 | $29.02 | 42,317 | — | — |
| 2017-11-22 | $19.36 | $28.93 | 129,106 | — | — |
| 2017-11-21 | $18.57 | $27.76 | 50,372 | — | — |
| 2017-11-20 | $18.42 | $27.54 | 44,018 | — | — |
| 2017-11-17 | $18.85 | $28.18 | 107,891 | — | — |
| 2017-11-16 | $19.36 | $28.93 | 176,641 | — | — |
| 2017-11-15 | $17.75 | $26.53 | 105,054 | — | — |
| 2017-11-14 | $18.33 | $27.39 | 165,523 | — | — |
| 2017-11-13 | $19.02 | $28.43 | 91,894 | — | — |
| 2017-11-10 | $18.93 | $28.30 | 102,332 | — | — |
| 2017-11-09 | $19.94 | $29.21 | 119,689 | — | — |
| 2017-11-08 | $20.22 | $29.62 | 77,373 | — | — |
| 2017-11-07 | $20.29 | $29.73 | 197,516 | — | — |
| 2017-11-06 | $20.10 | $29.44 | 73,062 | — | — |
| 2017-11-03 | $20.10 | $29.44 | 157,014 | — | — |
| 2017-11-02 | $20.05 | $29.38 | 179,477 | — | — |
| 2017-11-01 | $19.56 | $28.66 | 316,978 | — | — |
| 2017-10-31 | $19.11 | $28.00 | 196,835 | — | — |
| 2017-10-30 | $18.71 | $27.42 | 47,422 | — | — |
| 2017-10-27 | $18.51 | $27.12 | 62,738 | — | — |
| 2017-10-26 | $18.47 | $27.05 | 72,267 | — | — |
| 2017-10-25 | $18.47 | $27.05 | 202,281 | — | — |
| 2017-10-24 | $18.61 | $27.26 | 385,502 | — | — |
| 2017-10-23 | $18.04 | $26.43 | 500,200 | — | — |
| 2017-10-20 | $17.06 | $24.99 | 131,942 | — | — |
| 2017-10-19 | $17.19 | $25.18 | 31,539 | — | — |
| 2017-10-18 | $17.06 | $24.99 | 35,964 | — | — |
| 2017-10-17 | $17.06 | $25.00 | 33,808 | — | — |
| 2017-10-16 | $17.16 | $25.14 | 22,009 | — | — |
| 2017-10-13 | $17.29 | $25.34 | 229,962 | — | — |
| 2017-10-12 | $16.66 | $24.41 | 36,531 | — | — |
| 2017-10-11 | $16.51 | $24.19 | 32,787 | — | — |
| 2017-10-10 | $16.47 | $24.12 | 72,948 | — | — |
| 2017-10-09 | $16.31 | $23.89 | 59,221 | — | — |
| 2017-10-06 | $16.17 | $23.70 | 63,305 | — | — |
| 2017-10-05 | $16.72 | $24.50 | 51,052 | — | — |
| 2017-10-04 | $16.83 | $24.65 | 29,043 | — | — |
| 2017-10-03 | $16.72 | $24.50 | 60,355 | — | — |
| 2017-10-02 | $16.70 | $24.47 | 110,613 | — | — |
| 2017-09-29 | $16.46 | $24.11 | 64,780 | — | — |
| 2017-09-28 | $16.13 | $23.63 | 21,215 | — | — |
| 2017-09-27 | $16.02 | $23.48 | 78,053 | — | — |
| 2017-09-26 | $16.10 | $23.59 | 141,926 | — | — |
| 2017-09-25 | $16.39 | $24.02 | 75,898 | — | — |
| 2017-09-22 | $16.84 | $24.68 | 60,355 | — | — |
| 2017-09-21 | $16.76 | $24.55 | 27,795 | — | — |
| 2017-09-20 | $16.51 | $24.19 | 70,679 | — | — |
| 2017-09-19 | $16.72 | $24.50 | 52,981 | — | — |
| 2017-09-18 | $16.62 | $24.34 | 91,100 | — | — |
| 2017-09-15 | $17.05 | $24.97 | 126,043 | — | — |
| 2017-09-14 | $17.10 | $25.05 | 38,006 | — | — |
| 2017-09-13 | $17.20 | $25.19 | 150,094 | — | — |
| 2017-09-12 | $17.58 | $25.76 | 103,353 | — | — |
| 2017-09-11 | $18.00 | $26.37 | 173,805 | — | — |
| 2017-09-08 | $17.81 | $26.09 | 39,140 | — | — |
| 2017-09-07 | $18.03 | $26.42 | 67,729 | — | — |
| 2017-09-06 | $17.89 | $26.21 | 85,428 | — | — |
| 2017-09-05 | $17.58 | $25.76 | 99,609 | — | — |
| 2017-09-01 | $17.41 | $25.50 | 68,524 | — | — |
| 2017-08-31 | $17.01 | $24.92 | 59,561 | — | — |
| 2017-08-30 | $16.62 | $24.35 | 70,793 | — | — |
| 2017-08-29 | $16.29 | $23.86 | 43,678 | — | — |
| 2017-08-28 | $16.22 | $23.76 | 229,622 | — | — |
| 2017-08-25 | $16.69 | $24.45 | 81,684 | — | — |
| 2017-08-24 | $16.60 | $24.32 | 181,179 | — | — |
| 2017-08-23 | $16.66 | $24.41 | 109,365 | — | — |
| 2017-08-22 | $16.65 | $24.39 | 47,309 | — | — |
| 2017-08-21 | $16.32 | $23.90 | 26,207 | — | — |
| 2017-08-18 | $16.62 | $24.34 | 72,267 | — | — |
| 2017-08-17 | $16.41 | $24.05 | 70,566 | — | — |
| 2017-08-16 | $16.44 | $24.08 | 58,994 | — | — |
| 2017-08-15 | $16.61 | $24.33 | 87,016 | — | — |
| 2017-08-14 | $16.66 | $24.41 | 205,911 | — | — |
| 2017-08-11 | $15.82 | $23.18 | 106,189 | — | — |
| 2017-08-10 | $15.43 | $22.60 | 48,216 | — | — |
| 2017-08-09 | $15.43 | $22.61 | 80,322 | — | — |
| 2017-08-08 | $15.83 | $23.19 | 43,451 | — | — |
| 2017-08-07 | $15.92 | $23.32 | 46,855 | — | — |
| 2017-08-04 | $15.91 | $23.31 | 18,946 | — | — |
| 2017-08-03 | $15.97 | $23.40 | 21,782 | — | — |
| 2017-08-02 | $16.24 | $23.79 | 57,292 | — | — |
| 2017-08-01 | $16.03 | $23.49 | 44,132 | — | — |
| 2017-07-31 | $16.02 | $23.48 | 56,158 | — | — |
| 2017-07-28 | $16.04 | $23.50 | 52,754 | — | — |
| 2017-07-27 | $15.81 | $23.17 | 112,882 | — | — |
| 2017-07-26 | $15.66 | $22.95 | 66,368 | — | — |
| 2017-07-25 | $16.13 | $23.63 | 101,197 | — | — |
| 2017-07-24 | $15.96 | $23.39 | 59,221 | — | — |
| 2017-07-21 | $16.13 | $23.63 | 74,423 | — | — |
| 2017-07-20 | $16.18 | $23.71 | 38,913 | — | — |
| 2017-07-19 | $16.04 | $23.50 | 136,026 | — | — |
| 2017-07-18 | $16.17 | $23.70 | 183,221 | — | — |
| 2017-07-17 | $16.67 | $24.42 | 130,127 | — | — |
| 2017-07-14 | $17.11 | $25.07 | 71,246 | — | — |
| 2017-07-13 | $17.32 | $25.38 | 53,662 | — | — |
| 2017-07-12 | $17.19 | $25.18 | 92,915 | — | — |
| 2017-07-11 | $16.74 | $24.52 | 107,664 | — | — |
| 2017-07-10 | $16.22 | $23.76 | 130,127 | — | — |
| 2017-07-07 | $16.32 | $23.92 | 107,210 | — | — |
| 2017-07-06 | $16.49 | $24.16 | 21,669 | — | — |
| 2017-07-05 | $16.91 | $24.77 | 57,519 | — | — |
| 2017-07-03 | $16.97 | $24.86 | 63,078 | — | — |
| 2017-06-30 | $17.14 | $25.12 | 186,511 | — | — |
| 2017-06-29 | $16.48 | $24.15 | 54,796 | — | — |
| 2017-06-28 | $16.64 | $24.38 | 78,053 | — | — |
| 2017-06-27 | $16.39 | $24.02 | 54,115 | — | — |
| 2017-06-26 | $16.67 | $24.42 | 142,493 | — | — |
| 2017-06-23 | $16.31 | $23.89 | 133,076 | — | — |
| 2017-06-22 | $16.68 | $24.43 | 140,337 | — | — |
| 2017-06-21 | $16.03 | $23.49 | 366,896 | — | — |
| 2017-06-20 | $16.97 | $24.86 | 65,687 | — | — |
| 2017-06-19 | $16.89 | $24.74 | 52,414 | — | — |
| 2017-06-16 | $16.80 | $24.61 | 87,243 | — | — |
| 2017-06-15 | $16.19 | $23.72 | 145,442 | — | — |
| 2017-06-14 | $16.71 | $24.48 | 61,717 | — | — |
| 2017-06-13 | $16.99 | $24.88 | 36,077 | — | — |
| 2017-06-12 | $17.01 | $24.92 | 130,807 | — | — |
| 2017-06-09 | $16.94 | $24.82 | 88,604 | — | — |
| 2017-06-08 | $16.95 | $24.83 | 39,707 | — | — |
| 2017-06-07 | $17.29 | $25.32 | 31,312 | — | — |
| 2017-06-06 | $17.64 | $25.84 | 46,855 | — | — |
| 2017-06-05 | $17.63 | $25.83 | 86,335 | — | — |
| 2017-06-02 | $17.76 | $26.02 | 47,535 | — | — |
| 2017-06-01 | $17.80 | $26.07 | 40,388 | — | — |
| 2017-05-31 | $17.84 | $26.14 | 94,050 | — | — |
| 2017-05-30 | $17.98 | $26.34 | 91,214 | — | — |
| 2017-05-26 | $18.09 | $26.50 | 66,028 | — | — |
| 2017-05-25 | $18.20 | $26.67 | 83,726 | — | — |
| 2017-05-24 | $18.30 | $26.81 | 34,035 | — | — |
| 2017-05-23 | $18.33 | $26.86 | 50,031 | — | — |
| 2017-05-22 | $18.33 | $26.85 | 34,489 | — | — |
| 2017-05-19 | $18.51 | $27.12 | 109,365 | — | — |
| 2017-05-18 | $18.28 | $26.78 | 220,206 | — | — |
| 2017-05-17 | $18.87 | $27.65 | 54,115 | — | — |
| 2017-05-16 | $19.33 | $28.32 | 65,460 | — | — |
| 2017-05-15 | $19.35 | $28.35 | 44,359 | — | — |
| 2017-05-12 | $19.22 | $28.16 | 119,236 | — | — |
| 2017-05-11 | $19.12 | $28.01 | 103,580 | — | — |
| 2017-05-10 | $18.97 | $27.79 | 136,366 | — | — |
| 2017-05-09 | $18.62 | $27.27 | 71,133 | — | — |
| 2017-05-08 | $18.54 | $27.16 | 73,742 | — | — |
| 2017-05-05 | $18.69 | $27.38 | 59,107 | — | — |
| 2017-05-04 | $18.47 | $27.05 | 42,203 | — | — |
| 2017-05-03 | $18.59 | $27.23 | 69,545 | — | — |
| 2017-05-02 | $18.57 | $27.21 | 108,004 | — | — |
| 2017-05-01 | $18.02 | $26.40 | 23,711 | — | — |
| 2017-04-28 | $18.53 | $27.14 | 55,704 | — | — |
| 2017-04-27 | $18.16 | $26.60 | 57,406 | — | — |
| 2017-04-26 | $18.37 | $26.91 | 81,570 | — | — |
| 2017-04-25 | $18.68 | $27.36 | 56,498 | — | — |
| 2017-04-24 | $18.64 | $27.31 | 115,719 | — | — |
| 2017-04-21 | $18.15 | $26.59 | 113,336 | — | — |
| 2017-04-20 | $18.62 | $27.27 | 117,307 | — | — |
| 2017-04-19 | $18.64 | $27.31 | 127,971 | — | — |
| 2017-04-18 | $18.18 | $26.64 | 61,490 | — | — |
| 2017-04-17 | $18.45 | $27.03 | 55,137 | — | — |
| 2017-04-13 | $18.42 | $26.99 | 80,549 | — | — |
| 2017-04-12 | $18.17 | $26.61 | 90,760 | — | — |
| 2017-04-11 | $18.71 | $27.42 | 63,872 | — | — |
| 2017-04-10 | $18.63 | $27.29 | 151,909 | — | — |
| 2017-04-07 | $18.16 | $26.60 | 185,717 | — | — |
| 2017-04-06 | $18.31 | $26.82 | 79,188 | — | — |
| 2017-04-05 | $18.38 | $26.92 | 90,079 | — | — |
| 2017-04-04 | $18.69 | $27.38 | 143,627 | — | — |
| 2017-04-03 | $18.22 | $26.69 | 181,746 | — | — |
| 2017-03-31 | $17.69 | $25.92 | 106,416 | — | — |
| 2017-03-30 | $17.63 | $25.83 | 105,962 | — | — |
| 2017-03-29 | $17.61 | $25.80 | 96,659 | — | — |
| 2017-03-28 | $17.26 | $25.28 | 52,641 | — | — |
| 2017-03-27 | $17.29 | $25.32 | 50,485 | — | — |
| 2017-03-24 | $17.29 | $25.34 | 39,707 | — | — |
| 2017-03-23 | $17.21 | $25.21 | 133,417 | — | — |
| 2017-03-22 | $17.06 | $25.00 | 39,594 | — | — |
| 2017-03-21 | $16.97 | $24.86 | 107,323 | — | — |
| 2017-03-20 | $17.15 | $25.13 | 63,418 | — | — |
| 2017-03-17 | $17.08 | $25.03 | 129,219 | — | — |
| 2017-03-16 | $17.28 | $25.31 | 337,853 | — | — |
| 2017-03-15 | $16.70 | $24.47 | 57,746 | — | — |
| 2017-03-14 | $16.62 | $24.35 | 51,846 | — | — |
| 2017-03-13 | $16.79 | $24.60 | 70,112 | — | — |
| 2017-03-10 | $16.88 | $24.73 | 89,398 | — | — |
| 2017-03-09 | $16.73 | $24.51 | 137,955 | — | — |
| 2017-03-08 | $17.10 | $25.05 | 217,823 | — | — |
| 2017-03-07 | $16.62 | $24.34 | 153,044 | — | — |
| 2017-03-06 | $16.64 | $24.38 | 156,787 | — | — |
| 2017-03-03 | $16.61 | $24.33 | 115,038 | — | — |
| 2017-03-02 | $16.41 | $24.05 | 115,832 | — | — |
| 2017-03-01 | $16.81 | $24.63 | 194,453 | — | — |
| 2017-02-28 | $16.55 | $24.25 | 128,652 | — | — |
| 2017-02-27 | $16.44 | $24.08 | 49,237 | — | — |
| 2017-02-24 | $16.35 | $23.95 | 123,320 | — | — |
| 2017-02-23 | $16.47 | $24.14 | 58,994 | — | — |
| 2017-02-22 | $17.04 | $24.96 | 60,015 | — | — |
| 2017-02-21 | $17.24 | $25.26 | 65,914 | — | — |
| 2017-02-17 | $17.03 | $24.95 | 120,143 | — | — |
| 2017-02-16 | $16.95 | $24.83 | 98,361 | — | — |
| 2017-02-15 | $17.14 | $25.12 | 137,841 | — | — |
| 2017-02-14 | $17.26 | $25.28 | 62,738 | — | — |
| 2017-02-13 | $17.39 | $25.48 | 321,176 | — | — |
| 2017-02-10 | $16.62 | $24.34 | 550,912 | — | — |
| 2017-02-09 | $15.75 | $23.08 | 139,089 | — | — |
| 2017-02-08 | $15.54 | $22.77 | 61,830 | — | — |
| 2017-02-07 | $15.65 | $22.92 | 47,876 | — | — |
| 2017-02-06 | $15.74 | $23.06 | 49,578 | — | — |
| 2017-02-03 | $15.53 | $22.75 | 165,410 | — | — |
| 2017-02-02 | $15.52 | $22.74 | 93,596 | — | — |
| 2017-02-01 | $15.35 | $22.50 | 77,146 | — | — |
| 2017-01-31 | $15.41 | $22.57 | 160,531 | — | — |
| 2017-01-30 | $14.96 | $21.91 | 77,032 | — | — |
| 2017-01-27 | $14.71 | $21.55 | 42,997 | — | — |
| 2017-01-26 | $14.67 | $21.49 | 92,915 | — | — |
| 2017-01-25 | $14.75 | $21.60 | 118,555 | — | — |
| 2017-01-24 | $14.49 | $21.23 | 61,263 | — | — |
| 2017-01-23 | $14.63 | $21.44 | 48,670 | — | — |
| 2017-01-20 | $14.36 | $21.04 | 68,410 | — | — |
| 2017-01-19 | $14.06 | $20.60 | 41,863 | — | — |
| 2017-01-18 | $14.54 | $21.31 | 91,440 | — | — |
| 2017-01-17 | $14.61 | $21.41 | 44,018 | — | — |
| 2017-01-13 | $14.64 | $21.45 | 43,792 | — | — |
| 2017-01-12 | $14.46 | $21.18 | 80,549 | — | — |
| 2017-01-11 | $14.89 | $21.81 | 158,376 | — | — |
| 2017-01-10 | $14.92 | $21.86 | 124,000 | — | — |
| 2017-01-09 | $14.98 | $21.95 | 136,593 | — | — |
| 2017-01-06 | $14.98 | $21.94 | 73,629 | — | — |
| 2017-01-05 | $14.79 | $21.67 | 67,276 | — | — |
| 2017-01-04 | $14.54 | $21.31 | 97,113 | — | — |
| 2017-01-03 | $14.44 | $21.15 | 101,764 | — | — |