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
- 2003-07-03 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 | $17.30 | $26.57 | 19,300 | — | — |
| 2017-12-28 | $17.52 | $26.91 | 19,800 | — | — |
| 2017-12-27 | $17.58 | $27.00 | 30,700 | — | — |
| 2017-12-26 | $17.57 | $26.98 | 25,100 | — | — |
| 2017-12-22 | $17.33 | $26.62 | 23,500 | — | — |
| 2017-12-21 | $17.47 | $26.83 | 21,800 | — | — |
| 2017-12-20 | $17.60 | $27.03 | 44,800 | — | — |
| 2017-12-19 | $17.52 | $26.91 | 42,300 | — | — |
| 2017-12-18 | $17.79 | $27.32 | 68,800 | — | — |
| 2017-12-15 | $18.21 | $27.97 | 202,500 | — | — |
| 2017-12-14 | $17.54 | $26.94 | 40,100 | — | — |
| 2017-12-13 | $17.44 | $26.78 | 45,500 | — | — |
| 2017-12-12 | $17.17 | $26.37 | 27,000 | — | — |
| 2017-12-11 | $17.22 | $26.45 | 67,200 | — | — |
| 2017-12-08 | $17.47 | $26.83 | 22,200 | — | — |
| 2017-12-07 | $17.74 | $27.25 | 86,700 | — | — |
| 2017-12-06 | $17.70 | $27.18 | 51,000 | — | — |
| 2017-12-05 | $17.61 | $27.05 | 43,800 | — | — |
| 2017-12-04 | $17.62 | $27.06 | 37,700 | — | — |
| 2017-12-01 | $17.57 | $26.98 | 29,800 | — | — |
| 2017-11-30 | $17.71 | $27.20 | 61,200 | — | — |
| 2017-11-29 | $17.90 | $27.49 | 56,200 | — | — |
| 2017-11-28 | $17.86 | $27.43 | 60,800 | — | — |
| 2017-11-27 | $17.75 | $27.26 | 97,500 | — | — |
| 2017-11-24 | $17.60 | $27.03 | 23,900 | — | — |
| 2017-11-22 | $17.59 | $27.01 | 42,600 | — | — |
| 2017-11-21 | $17.60 | $27.03 | 63,900 | — | — |
| 2017-11-20 | $17.65 | $27.11 | 169,900 | — | — |
| 2017-11-17 | $17.40 | $26.72 | 45,800 | — | — |
| 2017-11-16 | $17.39 | $26.71 | 61,000 | — | — |
| 2017-11-15 | $17.12 | $26.29 | 71,600 | — | — |
| 2017-11-14 | $17.11 | $26.28 | 34,400 | — | — |
| 2017-11-13 | $16.98 | $26.08 | 26,900 | — | — |
| 2017-11-10 | $17.18 | $26.39 | 17,900 | — | — |
| 2017-11-09 | $17.01 | $26.12 | 43,100 | — | — |
| 2017-11-08 | $17.09 | $26.25 | 62,700 | — | — |
| 2017-11-07 | $17.07 | $26.22 | 38,200 | — | — |
| 2017-11-06 | $17.12 | $26.29 | 96,700 | — | — |
| 2017-11-03 | $17.29 | $26.55 | 113,800 | — | — |
| 2017-11-02 | $17.29 | $26.55 | 143,000 | — | — |
| 2017-11-01 | $17.53 | $26.92 | 34,000 | — | — |
| 2017-10-31 | $17.14 | $26.32 | 78,500 | — | — |
| 2017-10-30 | $16.49 | $25.11 | 20,800 | — | — |
| 2017-10-27 | $16.70 | $25.43 | 16,300 | — | — |
| 2017-10-26 | $16.55 | $25.20 | 9,600 | — | — |
| 2017-10-25 | $16.43 | $25.02 | 10,700 | — | — |
| 2017-10-24 | $16.07 | $24.47 | 18,800 | — | — |
| 2017-10-23 | $16.27 | $24.78 | 11,800 | — | — |
| 2017-10-20 | $16.47 | $25.08 | 10,100 | — | — |
| 2017-10-19 | $16.55 | $25.20 | 7,600 | — | — |
| 2017-10-18 | $16.38 | $24.94 | 18,500 | — | — |
| 2017-10-17 | $16.22 | $24.70 | 7,900 | — | — |
| 2017-10-16 | $16.17 | $24.62 | 12,400 | — | — |
| 2017-10-13 | $16.21 | $24.68 | 13,900 | — | — |
| 2017-10-12 | $16.20 | $24.67 | 16,900 | — | — |
| 2017-10-11 | $16.22 | $24.70 | 12,700 | — | — |
| 2017-10-10 | $16.18 | $24.64 | 7,500 | — | — |
| 2017-10-09 | $15.93 | $24.26 | 10,700 | — | — |
| 2017-10-06 | $15.92 | $24.24 | 10,900 | — | — |
| 2017-10-05 | $15.98 | $24.33 | 8,500 | — | — |
| 2017-10-04 | $15.97 | $24.32 | 12,200 | — | — |
| 2017-10-03 | $16.10 | $24.52 | 14,000 | — | — |
| 2017-10-02 | $16.20 | $24.67 | 16,700 | — | — |
| 2017-09-29 | $16.13 | $24.56 | 16,700 | — | — |
| 2017-09-28 | $16.31 | $24.84 | 36,000 | — | — |
| 2017-09-27 | $16.56 | $25.22 | 33,700 | — | — |
| 2017-09-26 | $16.40 | $24.97 | 40,400 | — | — |
| 2017-09-25 | $15.92 | $24.24 | 21,100 | — | — |
| 2017-09-22 | $15.90 | $24.21 | 25,100 | — | — |
| 2017-09-21 | $15.70 | $23.91 | 23,600 | — | — |
| 2017-09-20 | $15.56 | $23.69 | 12,500 | — | — |
| 2017-09-19 | $15.44 | $23.51 | 13,900 | — | — |
| 2017-09-18 | $15.33 | $23.34 | 23,000 | — | — |
| 2017-09-15 | $15.31 | $23.31 | 85,700 | — | — |
| 2017-09-14 | $15.68 | $23.88 | 8,300 | — | — |
| 2017-09-13 | $15.78 | $24.03 | 21,600 | — | — |
| 2017-09-12 | $15.87 | $24.17 | 5,100 | — | — |
| 2017-09-11 | $15.87 | $24.17 | 21,400 | — | — |
| 2017-09-08 | $15.52 | $23.63 | 16,600 | — | — |
| 2017-09-07 | $15.30 | $23.30 | 19,900 | — | — |
| 2017-09-06 | $15.29 | $23.28 | 70,400 | — | — |
| 2017-09-05 | $15.20 | $23.15 | 29,700 | — | — |
| 2017-09-01 | $15.29 | $23.28 | 6,000 | — | — |
| 2017-08-31 | $15.33 | $23.34 | 13,700 | — | — |
| 2017-08-30 | $15.28 | $23.27 | 9,600 | — | — |
| 2017-08-29 | $15.22 | $23.18 | 24,900 | — | — |
| 2017-08-28 | $15.10 | $22.99 | 14,300 | — | — |
| 2017-08-25 | $15.34 | $23.36 | 11,900 | — | — |
| 2017-08-24 | $15.28 | $23.27 | 14,500 | — | — |
| 2017-08-23 | $15.23 | $23.19 | 9,400 | — | — |
| 2017-08-22 | $15.22 | $23.18 | 7,600 | — | — |
| 2017-08-21 | $15.09 | $22.98 | 17,800 | — | — |
| 2017-08-18 | $15.08 | $22.96 | 23,500 | — | — |
| 2017-08-17 | $15.14 | $23.05 | 14,600 | — | — |
| 2017-08-16 | $15.31 | $23.31 | 15,500 | — | — |
| 2017-08-15 | $15.39 | $23.44 | 32,500 | — | — |
| 2017-08-14 | $15.30 | $23.30 | 17,300 | — | — |
| 2017-08-11 | $15.03 | $22.89 | 23,900 | — | — |
| 2017-08-10 | $15.14 | $23.05 | 23,000 | — | — |
| 2017-08-09 | $15.15 | $23.07 | 23,100 | — | — |
| 2017-08-08 | $15.00 | $22.84 | 19,500 | — | — |
| 2017-08-07 | $14.94 | $22.75 | 43,900 | — | — |
| 2017-08-04 | $15.13 | $23.04 | 25,200 | — | — |
| 2017-08-03 | $14.90 | $22.69 | 18,200 | — | — |
| 2017-08-02 | $15.20 | $23.15 | 119,300 | — | — |
| 2017-08-01 | $14.84 | $22.60 | 19,400 | — | — |
| 2017-07-31 | $15.08 | $22.96 | 47,600 | — | — |
| 2017-07-28 | $15.18 | $23.12 | 74,000 | — | — |
| 2017-07-27 | $14.97 | $22.58 | 33,000 | — | — |
| 2017-07-26 | $14.83 | $22.37 | 20,100 | — | — |
| 2017-07-25 | $14.82 | $22.36 | 18,200 | — | — |
| 2017-07-24 | $14.60 | $22.02 | 51,000 | — | — |
| 2017-07-21 | $14.84 | $22.39 | 27,400 | — | — |
| 2017-07-20 | $15.06 | $22.72 | 17,300 | — | — |
| 2017-07-19 | $15.11 | $22.79 | 29,700 | — | — |
| 2017-07-18 | $15.03 | $22.67 | 32,800 | — | — |
| 2017-07-17 | $15.16 | $22.87 | 23,900 | — | — |
| 2017-07-14 | $15.33 | $23.13 | 20,700 | — | — |
| 2017-07-13 | $15.78 | $23.80 | 17,100 | — | — |
| 2017-07-12 | $15.72 | $23.71 | 14,500 | — | — |
| 2017-07-11 | $15.61 | $23.55 | 44,900 | — | — |
| 2017-07-10 | $15.57 | $23.49 | 13,700 | — | — |
| 2017-07-07 | $15.80 | $23.83 | 17,400 | — | — |
| 2017-07-06 | $15.64 | $23.59 | 13,700 | — | — |
| 2017-07-05 | $15.77 | $23.79 | 12,200 | — | — |
| 2017-07-03 | $16.03 | $24.18 | 18,700 | — | — |
| 2017-06-30 | $15.90 | $23.99 | 16,100 | — | — |
| 2017-06-29 | $15.96 | $24.08 | 25,100 | — | — |
| 2017-06-28 | $16.04 | $24.20 | 18,000 | — | — |
| 2017-06-27 | $15.88 | $23.96 | 10,200 | — | — |
| 2017-06-26 | $15.84 | $23.90 | 21,100 | — | — |
| 2017-06-23 | $15.93 | $24.03 | 85,500 | — | — |
| 2017-06-22 | $15.99 | $24.12 | 10,800 | — | — |
| 2017-06-21 | $16.14 | $24.35 | 26,100 | — | — |
| 2017-06-20 | $16.11 | $24.30 | 7,300 | — | — |
| 2017-06-19 | $16.23 | $24.48 | 39,400 | — | — |
| 2017-06-16 | $16.01 | $24.15 | 58,300 | — | — |
| 2017-06-15 | $16.13 | $24.33 | 16,100 | — | — |
| 2017-06-14 | $16.04 | $24.20 | 26,200 | — | — |
| 2017-06-13 | $16.24 | $24.50 | 14,300 | — | — |
| 2017-06-12 | $16.06 | $24.23 | 27,700 | — | — |
| 2017-06-09 | $16.06 | $24.23 | 29,400 | — | — |
| 2017-06-08 | $15.88 | $23.96 | 21,500 | — | — |
| 2017-06-07 | $15.91 | $24.00 | 16,900 | — | — |
| 2017-06-06 | $15.89 | $23.97 | 17,400 | — | — |
| 2017-06-05 | $15.77 | $23.79 | 64,500 | — | — |
| 2017-06-02 | $16.02 | $24.17 | 20,700 | — | — |
| 2017-06-01 | $16.03 | $24.18 | 19,300 | — | — |
| 2017-05-31 | $15.69 | $23.67 | 47,300 | — | — |
| 2017-05-30 | $15.62 | $23.56 | 46,700 | — | — |
| 2017-05-26 | $15.60 | $23.53 | 16,500 | — | — |
| 2017-05-25 | $15.67 | $23.64 | 84,000 | — | — |
| 2017-05-24 | $15.59 | $23.52 | 71,700 | — | — |
| 2017-05-23 | $15.48 | $23.35 | 43,700 | — | — |
| 2017-05-22 | $15.48 | $23.35 | 22,100 | — | — |
| 2017-05-19 | $15.57 | $23.49 | 31,900 | — | — |
| 2017-05-18 | $15.61 | $23.55 | 21,100 | — | — |
| 2017-05-17 | $15.76 | $23.77 | 21,200 | — | — |
| 2017-05-16 | $15.87 | $23.94 | 11,400 | — | — |
| 2017-05-15 | $15.94 | $24.05 | 40,600 | — | — |
| 2017-05-12 | $15.76 | $23.77 | 31,400 | — | — |
| 2017-05-11 | $15.77 | $23.79 | 17,300 | — | — |
| 2017-05-10 | $15.94 | $24.05 | 27,400 | — | — |
| 2017-05-09 | $15.84 | $23.90 | 30,400 | — | — |
| 2017-05-08 | $15.69 | $23.67 | 163,700 | — | — |
| 2017-05-05 | $16.58 | $25.01 | 10,100 | — | — |
| 2017-05-04 | $16.59 | $25.03 | 30,600 | — | — |
| 2017-05-03 | $16.49 | $24.88 | 22,600 | — | — |
| 2017-05-02 | $16.68 | $25.16 | 48,000 | — | — |
| 2017-05-01 | $16.66 | $25.13 | 27,800 | — | — |
| 2017-04-28 | $16.66 | $25.13 | 33,100 | — | — |
| 2017-04-27 | $16.65 | $25.12 | 32,100 | — | — |
| 2017-04-26 | $16.68 | $24.95 | 72,300 | — | — |
| 2017-04-25 | $16.51 | $24.70 | 39,300 | — | — |
| 2017-04-24 | $16.75 | $25.06 | 41,000 | — | — |
| 2017-04-21 | $17.03 | $25.47 | 35,300 | — | — |
| 2017-04-20 | $17.38 | $26.00 | 14,300 | — | — |
| 2017-04-19 | $17.38 | $26.00 | 15,800 | — | — |
| 2017-04-18 | $17.55 | $26.25 | 14,000 | — | — |
| 2017-04-17 | $17.71 | $26.49 | 14,300 | — | — |
| 2017-04-13 | $17.22 | $25.76 | 10,600 | — | — |
| 2017-04-12 | $17.43 | $26.07 | 12,400 | — | — |
| 2017-04-11 | $17.44 | $26.09 | 9,000 | — | — |
| 2017-04-10 | $17.27 | $25.83 | 11,000 | — | — |
| 2017-04-07 | $17.12 | $25.61 | 18,000 | — | — |
| 2017-04-06 | $16.98 | $25.40 | 29,500 | — | — |
| 2017-04-05 | $17.22 | $25.76 | 29,300 | — | — |
| 2017-04-04 | $17.29 | $25.86 | 17,600 | — | — |
| 2017-04-03 | $17.31 | $25.89 | 21,200 | — | — |
| 2017-03-31 | $17.62 | $26.36 | 31,000 | — | — |
| 2017-03-30 | $17.36 | $25.97 | 32,800 | — | — |
| 2017-03-29 | $17.07 | $25.53 | 12,500 | — | — |
| 2017-03-28 | $17.21 | $25.74 | 17,700 | — | — |
| 2017-03-27 | $17.22 | $25.76 | 13,100 | — | — |
| 2017-03-24 | $17.03 | $25.47 | 19,000 | — | — |
| 2017-03-23 | $17.08 | $25.55 | 14,400 | — | — |
| 2017-03-22 | $17.09 | $25.56 | 33,000 | — | — |
| 2017-03-21 | $17.50 | $26.18 | 35,100 | — | — |
| 2017-03-20 | $17.53 | $26.22 | 66,800 | — | — |
| 2017-03-17 | $18.10 | $27.08 | 288,600 | — | — |
| 2017-03-16 | $16.61 | $24.85 | 14,100 | — | — |
| 2017-03-15 | $16.59 | $24.82 | 21,700 | — | — |
| 2017-03-14 | $16.59 | $24.82 | 15,600 | — | — |
| 2017-03-13 | $16.48 | $24.65 | 9,900 | — | — |
| 2017-03-10 | $16.40 | $24.53 | 13,000 | — | — |
| 2017-03-09 | $16.55 | $24.76 | 21,300 | — | — |
| 2017-03-08 | $16.72 | $25.01 | 18,900 | — | — |
| 2017-03-07 | $16.78 | $25.10 | 28,300 | — | — |
| 2017-03-06 | $16.46 | $24.62 | 10,200 | — | — |
| 2017-03-03 | $16.64 | $24.89 | 20,400 | — | — |
| 2017-03-02 | $16.69 | $24.97 | 29,600 | — | — |
| 2017-03-01 | $16.84 | $25.19 | 15,200 | — | — |
| 2017-02-28 | $16.61 | $24.85 | 20,100 | — | — |
| 2017-02-27 | $16.85 | $25.21 | 46,300 | — | — |
| 2017-02-24 | $16.90 | $25.28 | 43,700 | — | — |
| 2017-02-23 | $16.78 | $25.10 | 20,400 | — | — |
| 2017-02-22 | $16.51 | $24.70 | 34,400 | — | — |
| 2017-02-21 | $16.85 | $25.21 | 19,300 | — | — |
| 2017-02-17 | $16.95 | $25.35 | 35,500 | — | — |
| 2017-02-16 | $17.05 | $25.50 | 15,800 | — | — |
| 2017-02-15 | $17.09 | $25.56 | 25,800 | — | — |
| 2017-02-14 | $16.91 | $25.30 | 18,600 | — | — |
| 2017-02-13 | $16.96 | $25.37 | 23,900 | — | — |
| 2017-02-10 | $16.83 | $25.18 | 15,000 | — | — |
| 2017-02-09 | $16.53 | $24.73 | 12,000 | — | — |
| 2017-02-08 | $16.37 | $24.49 | 17,100 | — | — |
| 2017-02-07 | $16.43 | $24.58 | 14,100 | — | — |
| 2017-02-06 | $16.35 | $24.46 | 17,800 | — | — |
| 2017-02-03 | $16.55 | $24.76 | 11,600 | — | — |
| 2017-02-02 | $16.41 | $24.55 | 8,000 | — | — |
| 2017-02-01 | $16.34 | $24.44 | 22,700 | — | — |
| 2017-01-31 | $16.47 | $24.64 | 31,200 | — | — |
| 2017-01-30 | $16.40 | $24.53 | 34,100 | — | — |
| 2017-01-27 | $16.60 | $24.62 | 20,800 | — | — |
| 2017-01-26 | $16.67 | $24.73 | 24,900 | — | — |
| 2017-01-25 | $16.76 | $24.86 | 19,800 | — | — |
| 2017-01-24 | $16.88 | $25.04 | 26,000 | — | — |
| 2017-01-23 | $16.82 | $24.95 | 21,500 | — | — |
| 2017-01-20 | $17.09 | $25.35 | 39,300 | — | — |
| 2017-01-19 | $17.04 | $25.28 | 30,700 | — | — |
| 2017-01-18 | $17.22 | $25.54 | 22,800 | — | — |
| 2017-01-17 | $17.15 | $25.44 | 16,400 | — | — |
| 2017-01-13 | $17.46 | $25.90 | 27,800 | — | — |
| 2017-01-12 | $17.18 | $25.49 | 32,400 | — | — |
| 2017-01-11 | $17.44 | $25.87 | 37,600 | — | — |
| 2017-01-10 | $17.48 | $25.93 | 32,500 | — | — |
| 2017-01-09 | $17.14 | $25.43 | 43,100 | — | — |
| 2017-01-06 | $17.43 | $25.86 | 37,000 | — | — |
| 2017-01-05 | $17.70 | $26.26 | 30,000 | — | — |
| 2017-01-04 | $17.83 | $26.45 | 39,700 | — | — |
| 2017-01-03 | $17.79 | $26.39 | 66,100 | — | — |