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
- 2015-10-08 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 | $21.11 | $21.11 | 268,900 | — | — |
| 2017-12-28 | $22.07 | $22.07 | 347,600 | — | — |
| 2017-12-27 | $22.19 | $22.19 | 168,600 | — | — |
| 2017-12-26 | $22.03 | $22.03 | 242,900 | — | — |
| 2017-12-22 | $22.69 | $22.69 | 262,200 | — | — |
| 2017-12-21 | $22.10 | $22.10 | 238,700 | — | — |
| 2017-12-20 | $22.09 | $22.09 | 346,000 | — | — |
| 2017-12-19 | $21.84 | $21.84 | 370,000 | — | — |
| 2017-12-18 | $22.08 | $22.08 | 336,900 | — | — |
| 2017-12-15 | $21.57 | $21.57 | 1,321,400 | — | — |
| 2017-12-14 | $21.66 | $21.66 | 534,900 | — | — |
| 2017-12-13 | $22.44 | $22.44 | 514,700 | — | — |
| 2017-12-12 | $21.07 | $21.07 | 340,800 | — | — |
| 2017-12-11 | $21.11 | $21.11 | 342,800 | — | — |
| 2017-12-08 | $20.56 | $20.56 | 305,900 | — | — |
| 2017-12-07 | $20.12 | $20.12 | 386,700 | — | — |
| 2017-12-06 | $19.79 | $19.79 | 387,100 | — | — |
| 2017-12-05 | $20.55 | $20.55 | 388,800 | — | — |
| 2017-12-04 | $20.79 | $20.79 | 412,900 | — | — |
| 2017-12-01 | $21.06 | $21.06 | 448,900 | — | — |
| 2017-11-30 | $20.70 | $20.70 | 276,300 | — | — |
| 2017-11-29 | $20.36 | $20.36 | 425,800 | — | — |
| 2017-11-28 | $20.95 | $20.95 | 725,400 | — | — |
| 2017-11-27 | $20.57 | $20.57 | 690,200 | — | — |
| 2017-11-24 | $20.77 | $20.77 | 288,800 | — | — |
| 2017-11-22 | $20.70 | $20.70 | 247,900 | — | — |
| 2017-11-21 | $20.67 | $20.67 | 287,400 | — | — |
| 2017-11-20 | $20.47 | $20.47 | 279,900 | — | — |
| 2017-11-17 | $20.31 | $20.31 | 202,500 | — | — |
| 2017-11-16 | $20.26 | $20.26 | 542,200 | — | — |
| 2017-11-15 | $19.97 | $19.97 | 345,900 | — | — |
| 2017-11-14 | $19.49 | $19.49 | 269,700 | — | — |
| 2017-11-13 | $19.93 | $19.93 | 636,100 | — | — |
| 2017-11-10 | $19.75 | $19.75 | 170,000 | — | — |
| 2017-11-09 | $19.49 | $19.49 | 259,600 | — | — |
| 2017-11-08 | $19.17 | $19.17 | 366,400 | — | — |
| 2017-11-07 | $19.70 | $19.70 | 233,400 | — | — |
| 2017-11-06 | $20.04 | $20.04 | 179,700 | — | — |
| 2017-11-03 | $20.23 | $20.23 | 305,600 | — | — |
| 2017-11-02 | $20.08 | $20.08 | 208,000 | — | — |
| 2017-11-01 | $19.92 | $19.92 | 218,500 | — | — |
| 2017-10-31 | $20.00 | $20.00 | 262,200 | — | — |
| 2017-10-30 | $20.19 | $20.19 | 360,800 | — | — |
| 2017-10-27 | $20.28 | $20.28 | 281,300 | — | — |
| 2017-10-26 | $19.42 | $19.42 | 363,700 | — | — |
| 2017-10-25 | $20.02 | $20.02 | 219,900 | — | — |
| 2017-10-24 | $20.09 | $20.09 | 302,000 | — | — |
| 2017-10-23 | $20.04 | $20.04 | 197,800 | — | — |
| 2017-10-20 | $20.16 | $20.16 | 253,100 | — | — |
| 2017-10-19 | $20.09 | $20.09 | 261,200 | — | — |
| 2017-10-18 | $20.01 | $20.01 | 484,100 | — | — |
| 2017-10-17 | $20.48 | $20.48 | 414,800 | — | — |
| 2017-10-16 | $20.50 | $20.50 | 325,600 | — | — |
| 2017-10-13 | $21.26 | $21.26 | 261,600 | — | — |
| 2017-10-12 | $21.43 | $21.43 | 355,800 | — | — |
| 2017-10-11 | $21.68 | $21.68 | 355,300 | — | — |
| 2017-10-10 | $21.75 | $21.75 | 323,700 | — | — |
| 2017-10-09 | $21.54 | $21.54 | 332,300 | — | — |
| 2017-10-06 | $21.50 | $21.50 | 444,400 | — | — |
| 2017-10-05 | $22.06 | $22.06 | 650,900 | — | — |
| 2017-10-04 | $23.09 | $23.09 | 3,353,500 | — | — |
| 2017-10-03 | $19.00 | $19.00 | 489,200 | — | — |
| 2017-10-02 | $19.25 | $19.25 | 428,700 | — | — |
| 2017-09-29 | $18.17 | $18.17 | 172,300 | — | — |
| 2017-09-28 | $18.07 | $18.07 | 167,800 | — | — |
| 2017-09-27 | $17.92 | $17.92 | 232,500 | — | — |
| 2017-09-26 | $17.35 | $17.35 | 142,500 | — | — |
| 2017-09-25 | $17.75 | $17.75 | 294,300 | — | — |
| 2017-09-22 | $17.51 | $17.51 | 142,500 | — | — |
| 2017-09-21 | $17.57 | $17.57 | 97,600 | — | — |
| 2017-09-20 | $17.65 | $17.65 | 222,700 | — | — |
| 2017-09-19 | $17.87 | $17.87 | 379,200 | — | — |
| 2017-09-18 | $17.52 | $17.52 | 211,700 | — | — |
| 2017-09-15 | $17.31 | $17.31 | 1,152,200 | — | — |
| 2017-09-14 | $16.60 | $16.60 | 304,500 | — | — |
| 2017-09-13 | $16.60 | $16.60 | 259,800 | — | — |
| 2017-09-12 | $16.23 | $16.23 | 233,200 | — | — |
| 2017-09-11 | $17.44 | $17.44 | 397,600 | — | — |
| 2017-09-08 | $17.16 | $17.16 | 267,400 | — | — |
| 2017-09-07 | $16.97 | $16.97 | 252,700 | — | — |
| 2017-09-06 | $16.77 | $16.77 | 356,600 | — | — |
| 2017-09-05 | $16.86 | $16.86 | 309,500 | — | — |
| 2017-09-01 | $17.61 | $17.61 | 213,700 | — | — |
| 2017-08-31 | $17.28 | $17.28 | 445,200 | — | — |
| 2017-08-30 | $17.13 | $17.13 | 355,300 | — | — |
| 2017-08-29 | $16.62 | $16.62 | 340,800 | — | — |
| 2017-08-28 | $15.99 | $15.99 | 314,700 | — | — |
| 2017-08-25 | $15.96 | $15.96 | 287,000 | — | — |
| 2017-08-24 | $15.40 | $15.40 | 312,700 | — | — |
| 2017-08-23 | $15.47 | $15.47 | 277,700 | — | — |
| 2017-08-22 | $14.76 | $14.76 | 260,500 | — | — |
| 2017-08-21 | $13.89 | $13.89 | 178,800 | — | — |
| 2017-08-18 | $13.53 | $13.53 | 250,600 | — | — |
| 2017-08-17 | $14.04 | $14.04 | 162,600 | — | — |
| 2017-08-16 | $13.92 | $13.92 | 128,700 | — | — |
| 2017-08-15 | $14.00 | $14.00 | 177,900 | — | — |
| 2017-08-14 | $14.64 | $14.64 | 238,200 | — | — |
| 2017-08-11 | $13.98 | $13.98 | 159,500 | — | — |
| 2017-08-10 | $13.85 | $13.85 | 270,700 | — | — |
| 2017-08-09 | $14.40 | $14.40 | 243,900 | — | — |
| 2017-08-08 | $14.78 | $14.78 | 302,800 | — | — |
| 2017-08-07 | $13.65 | $13.65 | 103,700 | — | — |
| 2017-08-04 | $13.62 | $13.62 | 89,700 | — | — |
| 2017-08-03 | $13.20 | $13.20 | 85,500 | — | — |
| 2017-08-02 | $13.23 | $13.23 | 95,300 | — | — |
| 2017-08-01 | $13.36 | $13.36 | 97,400 | — | — |
| 2017-07-31 | $13.49 | $13.49 | 110,900 | — | — |
| 2017-07-28 | $14.08 | $14.08 | 85,600 | — | — |
| 2017-07-27 | $13.83 | $13.83 | 155,400 | — | — |
| 2017-07-26 | $14.13 | $14.13 | 122,800 | — | — |
| 2017-07-25 | $13.79 | $13.79 | 341,700 | — | — |
| 2017-07-24 | $13.88 | $13.88 | 138,200 | — | — |
| 2017-07-21 | $13.58 | $13.58 | 331,600 | — | — |
| 2017-07-20 | $13.39 | $13.39 | 566,400 | — | — |
| 2017-07-19 | $13.28 | $13.28 | 547,000 | — | — |
| 2017-07-18 | $14.57 | $14.57 | 262,200 | — | — |
| 2017-07-17 | $15.33 | $15.33 | 261,600 | — | — |
| 2017-07-14 | $15.69 | $15.69 | 136,000 | — | — |
| 2017-07-13 | $16.03 | $16.03 | 443,700 | — | — |
| 2017-07-12 | $17.09 | $17.09 | 236,200 | — | — |
| 2017-07-11 | $16.68 | $16.68 | 148,400 | — | — |
| 2017-07-10 | $16.40 | $16.40 | 189,800 | — | — |
| 2017-07-07 | $16.18 | $16.18 | 138,600 | — | — |
| 2017-07-06 | $15.89 | $15.89 | 190,600 | — | — |
| 2017-07-05 | $16.15 | $16.15 | 185,500 | — | — |
| 2017-07-03 | $15.86 | $15.86 | 110,300 | — | — |
| 2017-06-30 | $15.50 | $15.50 | 186,700 | — | — |
| 2017-06-29 | $15.98 | $15.98 | 378,100 | — | — |
| 2017-06-28 | $15.41 | $15.41 | 381,000 | — | — |
| 2017-06-27 | $14.45 | $14.45 | 391,200 | — | — |
| 2017-06-26 | $14.90 | $14.90 | 310,900 | — | — |
| 2017-06-23 | $14.80 | $14.80 | 1,262,500 | — | — |
| 2017-06-22 | $14.39 | $14.39 | 529,800 | — | — |
| 2017-06-21 | $14.26 | $14.26 | 441,400 | — | — |
| 2017-06-20 | $13.78 | $13.78 | 221,100 | — | — |
| 2017-06-19 | $14.19 | $14.19 | 267,600 | — | — |
| 2017-06-16 | $13.60 | $13.60 | 197,400 | — | — |
| 2017-06-15 | $13.48 | $13.48 | 162,500 | — | — |
| 2017-06-14 | $13.70 | $13.70 | 242,100 | — | — |
| 2017-06-13 | $13.94 | $13.94 | 161,600 | — | — |
| 2017-06-12 | $13.54 | $13.54 | 165,300 | — | — |
| 2017-06-09 | $13.24 | $13.24 | 234,000 | — | — |
| 2017-06-08 | $13.48 | $13.48 | 257,200 | — | — |
| 2017-06-07 | $13.88 | $13.88 | 179,000 | — | — |
| 2017-06-06 | $13.68 | $13.68 | 179,200 | — | — |
| 2017-06-05 | $13.93 | $13.93 | 220,400 | — | — |
| 2017-06-02 | $14.30 | $14.30 | 130,400 | — | — |
| 2017-06-01 | $14.29 | $14.29 | 164,400 | — | — |
| 2017-05-31 | $14.09 | $14.09 | 156,600 | — | — |
| 2017-05-30 | $14.02 | $14.02 | 215,000 | — | — |
| 2017-05-26 | $14.31 | $14.31 | 126,500 | — | — |
| 2017-05-25 | $14.51 | $14.51 | 164,100 | — | — |
| 2017-05-24 | $15.00 | $15.00 | 112,500 | — | — |
| 2017-05-23 | $14.90 | $14.90 | 95,800 | — | — |
| 2017-05-22 | $14.77 | $14.77 | 146,900 | — | — |
| 2017-05-19 | $14.83 | $14.83 | 142,800 | — | — |
| 2017-05-18 | $14.67 | $14.67 | 252,000 | — | — |
| 2017-05-17 | $14.77 | $14.77 | 176,400 | — | — |
| 2017-05-16 | $14.95 | $14.95 | 121,300 | — | — |
| 2017-05-15 | $15.09 | $15.09 | 119,100 | — | — |
| 2017-05-12 | $14.62 | $14.62 | 107,900 | — | — |
| 2017-05-11 | $14.53 | $14.53 | 167,800 | — | — |
| 2017-05-10 | $14.61 | $14.61 | 88,400 | — | — |
| 2017-05-09 | $14.81 | $14.81 | 97,200 | — | — |
| 2017-05-08 | $14.70 | $14.70 | 191,900 | — | — |
| 2017-05-05 | $14.97 | $14.97 | 316,100 | — | — |
| 2017-05-04 | $14.64 | $14.64 | 307,100 | — | — |
| 2017-05-03 | $14.88 | $14.88 | 235,200 | — | — |
| 2017-05-02 | $15.51 | $15.51 | 156,500 | — | — |
| 2017-05-01 | $16.10 | $16.10 | 180,700 | — | — |
| 2017-04-28 | $15.71 | $15.71 | 218,100 | — | — |
| 2017-04-27 | $16.05 | $16.05 | 194,700 | — | — |
| 2017-04-26 | $16.56 | $16.56 | 228,900 | — | — |
| 2017-04-25 | $16.66 | $16.66 | 196,600 | — | — |
| 2017-04-24 | $16.65 | $16.65 | 162,100 | — | — |
| 2017-04-21 | $16.48 | $16.48 | 294,400 | — | — |
| 2017-04-20 | $16.14 | $16.14 | 310,600 | — | — |
| 2017-04-19 | $15.26 | $15.26 | 508,200 | — | — |
| 2017-04-18 | $15.78 | $15.78 | 119,500 | — | — |
| 2017-04-17 | $16.13 | $16.13 | 191,700 | — | — |
| 2017-04-13 | $15.68 | $15.68 | 260,700 | — | — |
| 2017-04-12 | $15.96 | $15.96 | 293,600 | — | — |
| 2017-04-11 | $16.47 | $16.47 | 190,200 | — | — |
| 2017-04-10 | $16.75 | $16.75 | 134,100 | — | — |
| 2017-04-07 | $17.14 | $17.14 | 127,000 | — | — |
| 2017-04-06 | $16.92 | $16.92 | 168,400 | — | — |
| 2017-04-05 | $16.78 | $16.78 | 261,700 | — | — |
| 2017-04-04 | $17.54 | $17.54 | 183,700 | — | — |
| 2017-04-03 | $17.02 | $17.02 | 262,300 | — | — |
| 2017-03-31 | $17.27 | $17.27 | 175,600 | — | — |
| 2017-03-30 | $17.26 | $17.26 | 224,900 | — | — |
| 2017-03-29 | $17.00 | $17.00 | 385,100 | — | — |
| 2017-03-28 | $17.17 | $17.17 | 548,800 | — | — |
| 2017-03-27 | $18.11 | $18.11 | 1,142,300 | — | — |
| 2017-03-24 | $17.79 | $17.79 | 303,600 | — | — |
| 2017-03-23 | $17.42 | $17.42 | 1,823,400 | — | — |
| 2017-03-22 | $18.61 | $18.61 | 183,400 | — | — |
| 2017-03-21 | $18.25 | $18.25 | 490,600 | — | — |
| 2017-03-20 | $18.89 | $18.89 | 2,327,900 | — | — |
| 2017-03-17 | $15.18 | $15.18 | 279,800 | — | — |
| 2017-03-16 | $15.00 | $15.00 | 206,400 | — | — |
| 2017-03-15 | $14.68 | $14.68 | 462,900 | — | — |
| 2017-03-14 | $15.25 | $15.25 | 116,800 | — | — |
| 2017-03-13 | $15.21 | $15.21 | 93,600 | — | — |
| 2017-03-10 | $15.09 | $15.09 | 374,300 | — | — |
| 2017-03-09 | $13.31 | $13.31 | 107,400 | — | — |
| 2017-03-08 | $13.54 | $13.54 | 107,600 | — | — |
| 2017-03-07 | $13.52 | $13.52 | 99,400 | — | — |
| 2017-03-06 | $13.30 | $13.30 | 200,600 | — | — |
| 2017-03-03 | $15.57 | $15.57 | 446,600 | — | — |
| 2017-03-02 | $14.50 | $14.50 | 282,900 | — | — |
| 2017-03-01 | $13.29 | $13.29 | 286,800 | — | — |
| 2017-02-28 | $12.50 | $12.50 | 103,400 | — | — |
| 2017-02-27 | $12.31 | $12.31 | 217,400 | — | — |
| 2017-02-24 | $11.52 | $11.52 | 23,500 | — | — |
| 2017-02-23 | $11.66 | $11.66 | 50,200 | — | — |
| 2017-02-22 | $11.74 | $11.74 | 48,600 | — | — |
| 2017-02-21 | $11.93 | $11.93 | 96,900 | — | — |
| 2017-02-17 | $11.84 | $11.84 | 126,300 | — | — |
| 2017-02-16 | $11.62 | $11.62 | 361,500 | — | — |
| 2017-02-15 | $11.57 | $11.57 | 52,100 | — | — |
| 2017-02-14 | $11.58 | $11.58 | 38,300 | — | — |
| 2017-02-13 | $11.63 | $11.63 | 65,300 | — | — |
| 2017-02-10 | $11.54 | $11.54 | 64,200 | — | — |
| 2017-02-09 | $11.40 | $11.40 | 52,200 | — | — |
| 2017-02-08 | $11.28 | $11.28 | 67,400 | — | — |
| 2017-02-07 | $11.50 | $11.50 | 65,700 | — | — |
| 2017-02-06 | $11.52 | $11.52 | 61,600 | — | — |
| 2017-02-03 | $11.81 | $11.81 | 89,300 | — | — |
| 2017-02-02 | $11.65 | $11.65 | 70,400 | — | — |
| 2017-02-01 | $11.63 | $11.63 | 77,900 | — | — |
| 2017-01-31 | $11.62 | $11.62 | 66,800 | — | — |
| 2017-01-30 | $11.33 | $11.33 | 721,300 | — | — |
| 2017-01-27 | $12.00 | $12.00 | 44,600 | — | — |
| 2017-01-26 | $11.64 | $11.64 | 50,300 | — | — |
| 2017-01-25 | $11.94 | $11.94 | 92,700 | — | — |
| 2017-01-24 | $11.63 | $11.63 | 575,000 | — | — |
| 2017-01-23 | $11.57 | $11.57 | 180,000 | — | — |
| 2017-01-20 | $11.50 | $11.50 | 360,000 | — | — |
| 2017-01-19 | $11.50 | $11.50 | 111,000 | — | — |
| 2017-01-18 | $11.45 | $11.45 | 107,800 | — | — |
| 2017-01-17 | $11.42 | $11.42 | 142,900 | — | — |
| 2017-01-13 | $11.59 | $11.59 | 123,900 | — | — |
| 2017-01-12 | $11.44 | $11.44 | 87,700 | — | — |
| 2017-01-11 | $11.13 | $11.13 | 87,800 | — | — |
| 2017-01-10 | $11.36 | $11.36 | 45,800 | — | — |
| 2017-01-09 | $11.22 | $11.22 | 37,100 | — | — |
| 2017-01-06 | $11.13 | $11.13 | 61,000 | — | — |
| 2017-01-05 | $11.00 | $11.00 | 48,200 | — | — |
| 2017-01-04 | $11.36 | $11.36 | 110,300 | — | — |
| 2017-01-03 | $10.71 | $10.71 | 113,700 | — | — |