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
- 2006-11-09 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 | $16.86 | $16.86 | 732,000 | — | — |
| 2017-12-28 | $16.90 | $16.90 | 550,400 | — | — |
| 2017-12-27 | $17.15 | $17.15 | 572,200 | — | — |
| 2017-12-26 | $16.88 | $16.88 | 515,800 | — | — |
| 2017-12-22 | $17.10 | $17.10 | 482,500 | — | — |
| 2017-12-21 | $17.19 | $17.19 | 548,800 | — | — |
| 2017-12-20 | $17.15 | $17.15 | 647,100 | — | — |
| 2017-12-19 | $17.41 | $17.41 | 609,000 | — | — |
| 2017-12-18 | $17.55 | $17.55 | 850,600 | — | — |
| 2017-12-15 | $17.36 | $17.36 | 1,087,200 | — | — |
| 2017-12-14 | $17.69 | $17.69 | 727,300 | — | — |
| 2017-12-13 | $17.60 | $17.60 | 807,000 | — | — |
| 2017-12-12 | $17.81 | $17.81 | 1,429,600 | — | — |
| 2017-12-11 | $17.79 | $17.79 | 4,828,600 | — | — |
| 2017-12-08 | $17.25 | $17.25 | 946,400 | — | — |
| 2017-12-07 | $17.12 | $17.12 | 1,431,100 | — | — |
| 2017-12-06 | $16.56 | $16.56 | 951,500 | — | — |
| 2017-12-05 | $16.50 | $16.50 | 1,279,500 | — | — |
| 2017-12-04 | $16.12 | $16.12 | 3,080,300 | — | — |
| 2017-12-01 | $17.97 | $17.97 | 959,600 | — | — |
| 2017-11-30 | $17.97 | $17.97 | 944,500 | — | — |
| 2017-11-29 | $17.73 | $17.73 | 1,044,700 | — | — |
| 2017-11-28 | $18.37 | $18.37 | 756,600 | — | — |
| 2017-11-27 | $18.21 | $18.21 | 660,200 | — | — |
| 2017-11-24 | $18.07 | $18.07 | 363,500 | — | — |
| 2017-11-22 | $18.15 | $18.15 | 1,049,300 | — | — |
| 2017-11-21 | $18.09 | $18.09 | 727,900 | — | — |
| 2017-11-20 | $18.13 | $18.13 | 1,012,000 | — | — |
| 2017-11-17 | $17.79 | $17.79 | 1,115,800 | — | — |
| 2017-11-16 | $17.55 | $17.55 | 687,000 | — | — |
| 2017-11-15 | $17.46 | $17.46 | 1,044,800 | — | — |
| 2017-11-14 | $17.45 | $17.45 | 973,300 | — | — |
| 2017-11-13 | $17.73 | $17.73 | 1,206,100 | — | — |
| 2017-11-10 | $17.79 | $17.79 | 3,177,800 | — | — |
| 2017-11-09 | $16.84 | $16.84 | 3,946,900 | — | — |
| 2017-11-08 | $18.87 | $18.87 | 1,263,000 | — | — |
| 2017-11-07 | $18.76 | $18.76 | 1,203,100 | — | — |
| 2017-11-06 | $18.76 | $18.76 | 1,247,300 | — | — |
| 2017-11-03 | $18.79 | $18.79 | 990,900 | — | — |
| 2017-11-02 | $18.49 | $18.49 | 1,489,600 | — | — |
| 2017-11-01 | $17.75 | $17.75 | 1,378,000 | — | — |
| 2017-10-31 | $17.61 | $17.61 | 1,535,700 | — | — |
| 2017-10-30 | $17.42 | $17.42 | 1,207,700 | — | — |
| 2017-10-27 | $16.92 | $16.92 | 1,965,100 | — | — |
| 2017-10-26 | $16.11 | $16.11 | 645,700 | — | — |
| 2017-10-25 | $16.12 | $16.12 | 956,900 | — | — |
| 2017-10-24 | $16.68 | $16.68 | 1,005,300 | — | — |
| 2017-10-23 | $16.42 | $16.42 | 1,074,300 | — | — |
| 2017-10-20 | $15.94 | $15.94 | 486,600 | — | — |
| 2017-10-19 | $15.75 | $15.75 | 593,400 | — | — |
| 2017-10-18 | $15.75 | $15.75 | 871,400 | — | — |
| 2017-10-17 | $15.98 | $15.98 | 791,200 | — | — |
| 2017-10-16 | $15.99 | $15.99 | 872,800 | — | — |
| 2017-10-13 | $16.26 | $16.26 | 819,300 | — | — |
| 2017-10-12 | $16.06 | $16.06 | 768,700 | — | — |
| 2017-10-11 | $15.75 | $15.75 | 573,600 | — | — |
| 2017-10-10 | $15.94 | $15.94 | 655,900 | — | — |
| 2017-10-09 | $15.95 | $15.95 | 956,800 | — | — |
| 2017-10-06 | $16.53 | $16.53 | 350,500 | — | — |
| 2017-10-05 | $16.53 | $16.53 | 482,900 | — | — |
| 2017-10-04 | $16.74 | $16.74 | 429,600 | — | — |
| 2017-10-03 | $16.74 | $16.74 | 453,800 | — | — |
| 2017-10-02 | $16.70 | $16.70 | 1,216,900 | — | — |
| 2017-09-29 | $16.84 | $16.84 | 1,078,800 | — | — |
| 2017-09-28 | $16.82 | $16.82 | 837,000 | — | — |
| 2017-09-27 | $16.73 | $16.73 | 1,175,700 | — | — |
| 2017-09-26 | $16.07 | $16.07 | 1,197,000 | — | — |
| 2017-09-25 | $16.04 | $16.04 | 1,380,000 | — | — |
| 2017-09-22 | $16.46 | $16.46 | 3,701,000 | — | — |
| 2017-09-21 | $15.86 | $15.86 | 1,632,100 | — | — |
| 2017-09-20 | $16.02 | $16.02 | 2,424,900 | — | — |
| 2017-09-19 | $16.71 | $16.71 | 688,800 | — | — |
| 2017-09-18 | $16.80 | $16.80 | 1,653,700 | — | — |
| 2017-09-15 | $17.27 | $17.27 | 3,037,300 | — | — |
| 2017-09-14 | $17.30 | $17.30 | 1,700,400 | — | — |
| 2017-09-13 | $16.52 | $16.52 | 709,700 | — | — |
| 2017-09-12 | $16.50 | $16.50 | 1,340,000 | — | — |
| 2017-09-11 | $16.65 | $16.65 | 746,300 | — | — |
| 2017-09-08 | $16.30 | $16.30 | 1,282,600 | — | — |
| 2017-09-07 | $16.35 | $16.35 | 427,900 | — | — |
| 2017-09-06 | $16.04 | $16.04 | 942,500 | — | — |
| 2017-09-05 | $16.00 | $16.00 | 776,900 | — | — |
| 2017-09-01 | $16.10 | $16.10 | 642,900 | — | — |
| 2017-08-31 | $15.71 | $15.71 | 833,700 | — | — |
| 2017-08-30 | $15.61 | $15.61 | 558,400 | — | — |
| 2017-08-29 | $15.53 | $15.53 | 609,700 | — | — |
| 2017-08-28 | $15.38 | $15.38 | 633,600 | — | — |
| 2017-08-25 | $15.47 | $15.47 | 1,339,400 | — | — |
| 2017-08-24 | $15.57 | $15.57 | 1,049,900 | — | — |
| 2017-08-23 | $15.18 | $15.18 | 1,007,600 | — | — |
| 2017-08-22 | $15.07 | $15.07 | 1,167,800 | — | — |
| 2017-08-21 | $14.99 | $14.99 | 3,122,600 | — | — |
| 2017-08-18 | $16.63 | $16.63 | 1,007,100 | — | — |
| 2017-08-17 | $16.40 | $16.40 | 1,019,900 | — | — |
| 2017-08-16 | $16.97 | $16.97 | 1,529,500 | — | — |
| 2017-08-15 | $16.94 | $16.94 | 1,535,100 | — | — |
| 2017-08-14 | $16.64 | $16.64 | 3,753,800 | — | — |
| 2017-08-11 | $17.20 | $17.20 | 1,399,100 | — | — |
| 2017-08-10 | $16.55 | $16.55 | 938,000 | — | — |
| 2017-08-09 | $17.21 | $17.21 | 756,400 | — | — |
| 2017-08-08 | $17.43 | $17.43 | 1,542,600 | — | — |
| 2017-08-07 | $17.63 | $17.63 | 1,742,400 | — | — |
| 2017-08-04 | $16.71 | $16.71 | 626,200 | — | — |
| 2017-08-03 | $16.61 | $16.61 | 839,600 | — | — |
| 2017-08-02 | $16.50 | $16.50 | 1,408,000 | — | — |
| 2017-08-01 | $16.99 | $16.99 | 990,400 | — | — |
| 2017-07-31 | $16.94 | $16.94 | 762,900 | — | — |
| 2017-07-28 | $16.78 | $16.78 | 1,008,100 | — | — |
| 2017-07-27 | $16.34 | $16.34 | 944,500 | — | — |
| 2017-07-26 | $16.55 | $16.55 | 925,900 | — | — |
| 2017-07-25 | $16.57 | $16.57 | 921,400 | — | — |
| 2017-07-24 | $16.72 | $16.72 | 674,500 | — | — |
| 2017-07-21 | $16.59 | $16.59 | 1,752,600 | — | — |
| 2017-07-20 | $17.02 | $17.02 | 1,795,500 | — | — |
| 2017-07-19 | $17.42 | $17.42 | 3,572,900 | — | — |
| 2017-07-18 | $16.75 | $16.75 | 1,644,900 | — | — |
| 2017-07-17 | $16.62 | $16.62 | 998,500 | — | — |
| 2017-07-14 | $16.83 | $16.83 | 1,362,500 | — | — |
| 2017-07-13 | $16.34 | $16.34 | 767,600 | — | — |
| 2017-07-12 | $16.37 | $16.37 | 2,145,300 | — | — |
| 2017-07-11 | $15.73 | $15.73 | 586,000 | — | — |
| 2017-07-10 | $15.67 | $15.67 | 559,000 | — | — |
| 2017-07-07 | $15.56 | $15.56 | 1,007,600 | — | — |
| 2017-07-06 | $15.24 | $15.24 | 930,200 | — | — |
| 2017-07-05 | $15.46 | $15.46 | 1,586,200 | — | — |
| 2017-07-03 | $16.00 | $16.00 | 954,100 | — | — |
| 2017-06-30 | $15.92 | $15.92 | 949,500 | — | — |
| 2017-06-29 | $15.99 | $15.99 | 1,327,800 | — | — |
| 2017-06-28 | $15.98 | $15.98 | 2,466,200 | — | — |
| 2017-06-27 | $15.39 | $15.39 | 1,533,900 | — | — |
| 2017-06-26 | $15.62 | $15.62 | 2,149,600 | — | — |
| 2017-06-23 | $15.78 | $15.78 | 3,547,600 | — | — |
| 2017-06-22 | $15.07 | $15.07 | 4,889,800 | — | — |
| 2017-06-21 | $13.99 | $13.99 | 1,845,100 | — | — |
| 2017-06-20 | $13.05 | $13.05 | 681,500 | — | — |
| 2017-06-19 | $13.03 | $13.03 | 641,700 | — | — |
| 2017-06-16 | $12.80 | $12.80 | 603,000 | — | — |
| 2017-06-15 | $12.65 | $12.65 | 782,100 | — | — |
| 2017-06-14 | $12.95 | $12.95 | 613,800 | — | — |
| 2017-06-13 | $13.14 | $13.14 | 798,000 | — | — |
| 2017-06-12 | $12.82 | $12.82 | 910,800 | — | — |
| 2017-06-09 | $12.63 | $12.63 | 1,158,000 | — | — |
| 2017-06-08 | $12.88 | $12.88 | 1,305,400 | — | — |
| 2017-06-07 | $12.55 | $12.55 | 1,090,100 | — | — |
| 2017-06-06 | $12.59 | $12.59 | 2,511,600 | — | — |
| 2017-06-05 | $12.69 | $12.69 | 1,380,800 | — | — |
| 2017-06-02 | $12.80 | $12.80 | 1,380,000 | — | — |
| 2017-06-01 | $12.91 | $12.91 | 1,278,100 | — | — |
| 2017-05-31 | $12.81 | $12.81 | 2,073,100 | — | — |
| 2017-05-30 | $13.54 | $13.54 | 1,164,300 | — | — |
| 2017-05-26 | $13.24 | $13.24 | 1,037,100 | — | — |
| 2017-05-25 | $13.72 | $13.72 | 1,562,900 | — | — |
| 2017-05-24 | $13.30 | $13.30 | 756,400 | — | — |
| 2017-05-23 | $13.27 | $13.27 | 1,643,700 | — | — |
| 2017-05-22 | $13.01 | $13.01 | 861,400 | — | — |
| 2017-05-19 | $12.98 | $12.98 | 1,092,100 | — | — |
| 2017-05-18 | $12.53 | $12.53 | 1,020,900 | — | — |
| 2017-05-17 | $12.28 | $12.28 | 1,237,000 | — | — |
| 2017-05-16 | $12.94 | $12.94 | 1,380,800 | — | — |
| 2017-05-15 | $13.24 | $13.24 | 1,015,600 | — | — |
| 2017-05-12 | $13.11 | $13.11 | 888,100 | — | — |
| 2017-05-11 | $13.27 | $13.27 | 1,313,900 | — | — |
| 2017-05-10 | $13.69 | $13.69 | 1,402,300 | — | — |
| 2017-05-09 | $13.74 | $13.74 | 1,015,100 | — | — |
| 2017-05-08 | $13.45 | $13.45 | 817,400 | — | — |
| 2017-05-05 | $13.31 | $13.31 | 2,516,700 | — | — |
| 2017-05-04 | $12.71 | $12.71 | 1,490,600 | — | — |
| 2017-05-03 | $13.50 | $13.50 | 1,337,500 | — | — |
| 2017-05-02 | $13.24 | $13.24 | 914,900 | — | — |
| 2017-05-01 | $13.09 | $13.09 | 929,300 | — | — |
| 2017-04-28 | $13.30 | $13.30 | 1,523,300 | — | — |
| 2017-04-27 | $13.68 | $13.68 | 1,107,600 | — | — |
| 2017-04-26 | $13.97 | $13.97 | 1,485,700 | — | — |
| 2017-04-25 | $13.93 | $13.93 | 838,300 | — | — |
| 2017-04-24 | $13.68 | $13.68 | 872,900 | — | — |
| 2017-04-21 | $13.40 | $13.40 | 707,600 | — | — |
| 2017-04-20 | $13.51 | $13.51 | 801,300 | — | — |
| 2017-04-19 | $13.46 | $13.46 | 822,100 | — | — |
| 2017-04-18 | $13.44 | $13.44 | 1,061,500 | — | — |
| 2017-04-17 | $13.42 | $13.42 | 1,165,000 | — | — |
| 2017-04-13 | $12.72 | $12.72 | 414,400 | — | — |
| 2017-04-12 | $12.79 | $12.79 | 792,100 | — | — |
| 2017-04-11 | $13.08 | $13.08 | 660,900 | — | — |
| 2017-04-10 | $13.16 | $13.16 | 819,800 | — | — |
| 2017-04-07 | $12.68 | $12.68 | 572,100 | — | — |
| 2017-04-06 | $12.65 | $12.65 | 931,900 | — | — |
| 2017-04-05 | $12.30 | $12.30 | 797,300 | — | — |
| 2017-04-04 | $12.35 | $12.35 | 954,900 | — | — |
| 2017-04-03 | $12.23 | $12.23 | 844,800 | — | — |
| 2017-03-31 | $12.27 | $12.27 | 1,475,200 | — | — |
| 2017-03-30 | $11.81 | $11.81 | 1,333,300 | — | — |
| 2017-03-29 | $11.56 | $11.56 | 1,016,200 | — | — |
| 2017-03-28 | $11.57 | $11.57 | 1,494,700 | — | — |
| 2017-03-27 | $11.33 | $11.33 | 1,698,300 | — | — |
| 2017-03-24 | $11.15 | $11.15 | 3,143,100 | — | — |
| 2017-03-23 | $11.64 | $11.64 | 2,434,200 | — | — |
| 2017-03-22 | $11.96 | $11.96 | 2,666,200 | — | — |
| 2017-03-21 | $12.33 | $12.33 | 5,431,600 | — | — |
| 2017-03-20 | $13.55 | $13.55 | 1,431,300 | — | — |
| 2017-03-17 | $13.74 | $13.74 | 937,200 | — | — |
| 2017-03-16 | $14.26 | $14.26 | 988,600 | — | — |
| 2017-03-15 | $13.91 | $13.91 | 1,086,800 | — | — |
| 2017-03-14 | $13.58 | $13.58 | 819,900 | — | — |
| 2017-03-13 | $13.72 | $13.72 | 600,700 | — | — |
| 2017-03-10 | $13.47 | $13.47 | 714,500 | — | — |
| 2017-03-09 | $13.28 | $13.28 | 656,800 | — | — |
| 2017-03-08 | $13.43 | $13.43 | 1,039,100 | — | — |
| 2017-03-07 | $13.38 | $13.38 | 1,091,400 | — | — |
| 2017-03-06 | $13.74 | $13.74 | 1,592,400 | — | — |
| 2017-03-03 | $14.50 | $14.50 | 695,700 | — | — |
| 2017-03-02 | $14.67 | $14.67 | 1,354,900 | — | — |
| 2017-03-01 | $14.45 | $14.45 | 1,113,900 | — | — |
| 2017-02-28 | $14.72 | $14.72 | 1,456,800 | — | — |
| 2017-02-27 | $15.13 | $15.13 | 1,143,600 | — | — |
| 2017-02-24 | $14.80 | $14.80 | 1,441,200 | — | — |
| 2017-02-23 | $14.70 | $14.70 | 1,888,800 | — | — |
| 2017-02-22 | $14.08 | $14.08 | 3,546,600 | — | — |
| 2017-02-21 | $15.36 | $15.36 | 3,888,900 | — | — |
| 2017-02-17 | $14.12 | $14.12 | 1,863,600 | — | — |
| 2017-02-16 | $13.41 | $13.41 | 933,100 | — | — |
| 2017-02-15 | $13.79 | $13.79 | 1,181,800 | — | — |
| 2017-02-14 | $13.63 | $13.63 | 1,290,500 | — | — |
| 2017-02-13 | $13.11 | $13.11 | 1,644,300 | — | — |
| 2017-02-10 | $12.47 | $12.47 | 1,349,200 | — | — |
| 2017-02-09 | $12.02 | $12.02 | 1,051,500 | — | — |
| 2017-02-08 | $11.95 | $11.95 | 797,400 | — | — |
| 2017-02-07 | $12.02 | $12.02 | 892,300 | — | — |
| 2017-02-06 | $12.10 | $12.10 | 587,200 | — | — |
| 2017-02-03 | $12.16 | $12.16 | 983,300 | — | — |
| 2017-02-02 | $11.85 | $11.85 | 756,900 | — | — |
| 2017-02-01 | $11.96 | $11.96 | 847,300 | — | — |
| 2017-01-31 | $11.71 | $11.71 | 1,563,500 | — | — |
| 2017-01-30 | $11.75 | $11.75 | 2,134,100 | — | — |
| 2017-01-27 | $12.58 | $12.58 | 808,000 | — | — |
| 2017-01-26 | $12.53 | $12.53 | 841,300 | — | — |
| 2017-01-25 | $12.58 | $12.58 | 1,025,000 | — | — |
| 2017-01-24 | $12.49 | $12.49 | 952,900 | — | — |
| 2017-01-23 | $12.63 | $12.63 | 1,063,000 | — | — |
| 2017-01-20 | $12.54 | $12.54 | 716,300 | — | — |
| 2017-01-19 | $12.49 | $12.49 | 774,700 | — | — |
| 2017-01-18 | $12.44 | $12.44 | 831,700 | — | — |
| 2017-01-17 | $12.63 | $12.63 | 1,147,200 | — | — |
| 2017-01-13 | $12.45 | $12.45 | 1,216,500 | — | — |
| 2017-01-12 | $12.40 | $12.40 | 1,552,900 | — | — |
| 2017-01-11 | $12.84 | $12.84 | 1,129,000 | — | — |
| 2017-01-10 | $12.58 | $12.58 | 381,100 | — | — |
| 2017-01-09 | $12.61 | $12.61 | 493,400 | — | — |
| 2017-01-06 | $12.70 | $12.70 | 644,800 | — | — |
| 2017-01-05 | $12.72 | $12.72 | 696,100 | — | — |
| 2017-01-04 | $12.85 | $12.85 | 972,300 | — | — |
| 2017-01-03 | $12.67 | $12.67 | 1,082,100 | — | — |