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
- 2014-10-08 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 | $18.81 | $28.81 | 50,100 | — | — |
| 2017-12-28 | $18.90 | $28.95 | 67,300 | — | — |
| 2017-12-27 | $18.66 | $28.58 | 52,800 | — | — |
| 2017-12-26 | $18.25 | $27.95 | 54,700 | — | — |
| 2017-12-22 | $17.88 | $27.39 | 51,000 | — | — |
| 2017-12-21 | $17.78 | $27.23 | 84,300 | — | — |
| 2017-12-20 | $17.82 | $27.30 | 54,700 | — | — |
| 2017-12-19 | $17.95 | $27.50 | 47,100 | — | — |
| 2017-12-18 | $17.96 | $27.51 | 49,800 | — | — |
| 2017-12-15 | $17.96 | $27.51 | 205,000 | — | — |
| 2017-12-14 | $18.16 | $27.82 | 42,800 | — | — |
| 2017-12-13 | $18.35 | $28.11 | 79,400 | — | — |
| 2017-12-12 | $18.49 | $28.32 | 73,500 | — | — |
| 2017-12-11 | $18.50 | $28.34 | 59,300 | — | — |
| 2017-12-08 | $18.53 | $28.08 | 21,800 | — | — |
| 2017-12-07 | $18.50 | $28.03 | 43,600 | — | — |
| 2017-12-06 | $18.58 | $28.15 | 79,600 | — | — |
| 2017-12-05 | $18.46 | $27.97 | 74,800 | — | — |
| 2017-12-04 | $18.56 | $28.12 | 96,900 | — | — |
| 2017-12-01 | $18.61 | $28.20 | 363,500 | — | — |
| 2017-11-30 | $18.61 | $28.20 | 45,700 | — | — |
| 2017-11-29 | $18.51 | $28.05 | 84,400 | — | — |
| 2017-11-28 | $18.52 | $28.06 | 116,200 | — | — |
| 2017-11-27 | $19.10 | $28.94 | 23,500 | — | — |
| 2017-11-24 | $19.15 | $29.02 | 24,300 | — | — |
| 2017-11-22 | $19.03 | $28.84 | 20,100 | — | — |
| 2017-11-21 | $19.00 | $28.79 | 31,900 | — | — |
| 2017-11-20 | $18.97 | $28.74 | 44,600 | — | — |
| 2017-11-17 | $18.79 | $28.47 | 86,000 | — | — |
| 2017-11-16 | $18.41 | $27.90 | 57,000 | — | — |
| 2017-11-15 | $18.81 | $28.50 | 111,400 | — | — |
| 2017-11-14 | $18.26 | $27.67 | 254,600 | — | — |
| 2017-11-13 | $19.06 | $28.88 | 39,800 | — | — |
| 2017-11-10 | $19.21 | $29.11 | 59,900 | — | — |
| 2017-11-09 | $19.27 | $29.20 | 68,700 | — | — |
| 2017-11-08 | $19.27 | $28.90 | 42,800 | — | — |
| 2017-11-07 | $19.30 | $28.94 | 80,200 | — | — |
| 2017-11-06 | $19.69 | $29.53 | 45,900 | — | — |
| 2017-11-03 | $19.08 | $28.61 | 106,500 | — | — |
| 2017-11-02 | $19.33 | $28.99 | 65,100 | — | — |
| 2017-11-01 | $19.41 | $29.11 | 96,000 | — | — |
| 2017-10-31 | $19.22 | $28.82 | 261,400 | — | — |
| 2017-10-30 | $19.75 | $29.62 | 100,500 | — | — |
| 2017-10-27 | $19.99 | $29.98 | 87,000 | — | — |
| 2017-10-26 | $20.00 | $29.99 | 127,400 | — | — |
| 2017-10-25 | $20.31 | $30.45 | 76,500 | — | — |
| 2017-10-24 | $20.68 | $31.01 | 40,100 | — | — |
| 2017-10-23 | $20.78 | $31.16 | 126,900 | — | — |
| 2017-10-20 | $20.82 | $31.22 | 37,700 | — | — |
| 2017-10-19 | $20.89 | $31.32 | 36,500 | — | — |
| 2017-10-18 | $20.95 | $31.41 | 33,400 | — | — |
| 2017-10-17 | $20.71 | $31.05 | 57,800 | — | — |
| 2017-10-16 | $21.18 | $31.76 | 23,600 | — | — |
| 2017-10-13 | $21.18 | $31.76 | 27,200 | — | — |
| 2017-10-12 | $21.50 | $32.24 | 32,300 | — | — |
| 2017-10-11 | $21.38 | $32.06 | 36,300 | — | — |
| 2017-10-10 | $21.55 | $32.01 | 59,600 | — | — |
| 2017-10-09 | $21.30 | $31.64 | 29,300 | — | — |
| 2017-10-06 | $21.15 | $31.42 | 31,900 | — | — |
| 2017-10-05 | $21.10 | $31.35 | 49,900 | — | — |
| 2017-10-04 | $20.97 | $31.15 | 51,200 | — | — |
| 2017-10-03 | $20.99 | $31.18 | 41,000 | — | — |
| 2017-10-02 | $20.97 | $31.15 | 43,800 | — | — |
| 2017-09-29 | $20.69 | $30.74 | 22,700 | — | — |
| 2017-09-28 | $20.66 | $30.69 | 27,500 | — | — |
| 2017-09-27 | $20.29 | $30.14 | 37,000 | — | — |
| 2017-09-26 | $20.40 | $30.31 | 33,900 | — | — |
| 2017-09-25 | $20.43 | $30.35 | 55,400 | — | — |
| 2017-09-22 | $20.70 | $30.75 | 44,900 | — | — |
| 2017-09-21 | $20.66 | $30.69 | 26,100 | — | — |
| 2017-09-20 | $20.55 | $30.53 | 19,900 | — | — |
| 2017-09-19 | $20.55 | $30.53 | 23,000 | — | — |
| 2017-09-18 | $20.51 | $30.47 | 41,100 | — | — |
| 2017-09-15 | $20.67 | $30.71 | 40,300 | — | — |
| 2017-09-14 | $20.68 | $30.72 | 27,600 | — | — |
| 2017-09-13 | $20.76 | $30.84 | 38,800 | — | — |
| 2017-09-12 | $20.80 | $30.90 | 40,500 | — | — |
| 2017-09-11 | $21.00 | $31.20 | 33,000 | — | — |
| 2017-09-08 | $20.89 | $30.74 | 67,300 | — | — |
| 2017-09-07 | $20.60 | $30.31 | 43,100 | — | — |
| 2017-09-06 | $20.52 | $30.19 | 40,800 | — | — |
| 2017-09-05 | $20.49 | $30.15 | 80,400 | — | — |
| 2017-09-01 | $20.63 | $30.35 | 28,700 | — | — |
| 2017-08-31 | $20.39 | $30.00 | 24,300 | — | — |
| 2017-08-30 | $20.36 | $29.96 | 20,200 | — | — |
| 2017-08-29 | $20.49 | $30.15 | 19,100 | — | — |
| 2017-08-28 | $20.40 | $30.02 | 25,500 | — | — |
| 2017-08-25 | $20.57 | $30.27 | 19,000 | — | — |
| 2017-08-24 | $20.60 | $30.31 | 29,500 | — | — |
| 2017-08-23 | $20.45 | $30.09 | 80,100 | — | — |
| 2017-08-22 | $20.74 | $29.85 | 61,800 | — | — |
| 2017-08-21 | $20.76 | $29.88 | 49,900 | — | — |
| 2017-08-18 | $20.99 | $30.21 | 67,300 | — | — |
| 2017-08-17 | $20.92 | $30.11 | 73,500 | — | — |
| 2017-08-16 | $21.15 | $30.44 | 80,300 | — | — |
| 2017-08-15 | $21.13 | $30.41 | 71,000 | — | — |
| 2017-08-14 | $20.45 | $29.44 | 31,200 | — | — |
| 2017-08-11 | $20.32 | $29.25 | 52,100 | — | — |
| 2017-08-10 | $20.03 | $28.83 | 132,300 | — | — |
| 2017-08-09 | $20.65 | $29.72 | 72,800 | — | — |
| 2017-08-08 | $21.21 | $30.24 | 88,700 | — | — |
| 2017-08-07 | $21.39 | $30.50 | 46,300 | — | — |
| 2017-08-04 | $21.04 | $30.00 | 42,300 | — | — |
| 2017-08-03 | $20.93 | $29.84 | 18,600 | — | — |
| 2017-08-02 | $21.13 | $30.13 | 40,000 | — | — |
| 2017-08-01 | $20.86 | $29.74 | 54,800 | — | — |
| 2017-07-31 | $20.65 | $29.44 | 51,000 | — | — |
| 2017-07-28 | $20.46 | $29.17 | 32,000 | — | — |
| 2017-07-27 | $20.39 | $29.07 | 74,100 | — | — |
| 2017-07-26 | $20.66 | $29.46 | 59,400 | — | — |
| 2017-07-25 | $20.45 | $29.16 | 31,500 | — | — |
| 2017-07-24 | $20.48 | $29.20 | 29,700 | — | — |
| 2017-07-21 | $20.38 | $29.06 | 28,800 | — | — |
| 2017-07-20 | $20.35 | $29.02 | 46,000 | — | — |
| 2017-07-19 | $20.46 | $29.17 | 22,600 | — | — |
| 2017-07-18 | $20.27 | $28.90 | 50,500 | — | — |
| 2017-07-17 | $20.48 | $29.20 | 61,100 | — | — |
| 2017-07-14 | $20.74 | $29.57 | 40,300 | — | — |
| 2017-07-13 | $20.79 | $29.64 | 8,500 | — | — |
| 2017-07-12 | $20.74 | $29.57 | 37,000 | — | — |
| 2017-07-11 | $20.87 | $29.76 | 29,300 | — | — |
| 2017-07-10 | $20.90 | $29.52 | 51,700 | — | — |
| 2017-07-07 | $20.71 | $29.25 | 31,200 | — | — |
| 2017-07-06 | $20.86 | $29.46 | 39,300 | — | — |
| 2017-07-05 | $20.72 | $29.26 | 52,100 | — | — |
| 2017-07-03 | $20.51 | $28.96 | 50,500 | — | — |
| 2017-06-30 | $20.68 | $29.20 | 30,000 | — | — |
| 2017-06-29 | $20.51 | $28.96 | 43,300 | — | — |
| 2017-06-28 | $20.61 | $29.11 | 15,100 | — | — |
| 2017-06-27 | $20.82 | $29.40 | 52,200 | — | — |
| 2017-06-26 | $20.93 | $29.56 | 29,100 | — | — |
| 2017-06-23 | $20.82 | $29.40 | 23,200 | — | — |
| 2017-06-22 | $20.71 | $29.25 | 23,700 | — | — |
| 2017-06-21 | $20.71 | $29.25 | 20,800 | — | — |
| 2017-06-20 | $20.67 | $29.19 | 33,500 | — | — |
| 2017-06-19 | $20.76 | $29.32 | 37,300 | — | — |
| 2017-06-16 | $20.66 | $29.18 | 26,200 | — | — |
| 2017-06-15 | $20.59 | $29.08 | 19,100 | — | — |
| 2017-06-14 | $20.68 | $29.20 | 21,700 | — | — |
| 2017-06-13 | $20.42 | $28.84 | 55,200 | — | — |
| 2017-06-12 | $20.65 | $29.16 | 39,600 | — | — |
| 2017-06-09 | $20.74 | $29.29 | 47,700 | — | — |
| 2017-06-08 | $20.59 | $29.08 | 43,000 | — | — |
| 2017-06-07 | $20.70 | $28.95 | 52,300 | — | — |
| 2017-06-06 | $20.69 | $28.94 | 49,200 | — | — |
| 2017-06-05 | $20.47 | $28.63 | 26,800 | — | — |
| 2017-06-02 | $20.40 | $28.53 | 61,500 | — | — |
| 2017-06-01 | $20.12 | $28.14 | 32,600 | — | — |
| 2017-05-31 | $20.12 | $28.14 | 35,900 | — | — |
| 2017-05-30 | $20.09 | $28.10 | 29,800 | — | — |
| 2017-05-26 | $19.99 | $27.96 | 33,800 | — | — |
| 2017-05-25 | $19.95 | $27.90 | 27,300 | — | — |
| 2017-05-24 | $19.76 | $27.64 | 98,100 | — | — |
| 2017-05-23 | $19.96 | $27.92 | 75,400 | — | — |
| 2017-05-22 | $19.70 | $27.55 | 38,800 | — | — |
| 2017-05-19 | $19.78 | $27.66 | 37,400 | — | — |
| 2017-05-18 | $19.69 | $27.54 | 20,100 | — | — |
| 2017-05-17 | $19.48 | $27.24 | 59,500 | — | — |
| 2017-05-16 | $19.56 | $27.36 | 37,900 | — | — |
| 2017-05-15 | $19.49 | $27.26 | 43,400 | — | — |
| 2017-05-12 | $19.50 | $27.27 | 30,300 | — | — |
| 2017-05-11 | $19.43 | $27.17 | 49,800 | — | — |
| 2017-05-10 | $19.66 | $27.22 | 56,900 | — | — |
| 2017-05-09 | $19.78 | $27.38 | 51,000 | — | — |
| 2017-05-08 | $19.88 | $27.52 | 89,700 | — | — |
| 2017-05-05 | $19.65 | $27.20 | 72,300 | — | — |
| 2017-05-04 | $19.83 | $27.45 | 308,400 | — | — |
| 2017-05-03 | $20.17 | $27.92 | 52,500 | — | — |
| 2017-05-02 | $20.35 | $28.17 | 62,800 | — | — |
| 2017-05-01 | $20.08 | $27.80 | 82,900 | — | — |
| 2017-04-28 | $19.84 | $27.47 | 134,800 | — | — |
| 2017-04-27 | $19.63 | $27.17 | 93,300 | — | — |
| 2017-04-26 | $19.49 | $26.98 | 99,700 | — | — |
| 2017-04-25 | $19.64 | $27.19 | 105,200 | — | — |
| 2017-04-24 | $19.62 | $27.16 | 147,700 | — | — |
| 2017-04-21 | $19.55 | $27.06 | 208,400 | — | — |
| 2017-04-20 | $19.50 | $26.99 | 1,284,600 | — | — |
| 2017-04-19 | $20.50 | $28.38 | 92,600 | — | — |
| 2017-04-18 | $20.51 | $28.39 | 30,100 | — | — |
| 2017-04-17 | $20.41 | $28.25 | 41,000 | — | — |
| 2017-04-13 | $20.59 | $28.50 | 62,800 | — | — |
| 2017-04-12 | $20.84 | $28.85 | 159,900 | — | — |
| 2017-04-11 | $21.69 | $29.75 | 101,100 | — | — |
| 2017-04-10 | $22.02 | $30.20 | 97,300 | — | — |
| 2017-04-07 | $21.32 | $29.24 | 64,900 | — | — |
| 2017-04-06 | $21.45 | $29.42 | 79,000 | — | — |
| 2017-04-05 | $21.52 | $29.52 | 53,900 | — | — |
| 2017-04-04 | $21.48 | $29.46 | 90,500 | — | — |
| 2017-04-03 | $21.26 | $29.17 | 141,600 | — | — |
| 2017-03-31 | $20.85 | $28.60 | 229,100 | — | — |
| 2017-03-30 | $20.24 | $27.76 | 503,800 | — | — |
| 2017-03-29 | $19.42 | $26.64 | 19,900 | — | — |
| 2017-03-28 | $19.39 | $26.60 | 15,400 | — | — |
| 2017-03-27 | $19.40 | $26.61 | 10,700 | — | — |
| 2017-03-24 | $19.45 | $26.68 | 35,300 | — | — |
| 2017-03-23 | $19.40 | $26.61 | 27,300 | — | — |
| 2017-03-22 | $19.49 | $26.73 | 25,500 | — | — |
| 2017-03-21 | $19.32 | $26.50 | 37,400 | — | — |
| 2017-03-20 | $19.63 | $26.92 | 26,500 | — | — |
| 2017-03-17 | $19.52 | $26.77 | 32,500 | — | — |
| 2017-03-16 | $19.48 | $26.72 | 62,800 | — | — |
| 2017-03-15 | $19.08 | $26.17 | 49,300 | — | — |
| 2017-03-14 | $18.74 | $25.70 | 49,400 | — | — |
| 2017-03-13 | $18.97 | $26.02 | 39,500 | — | — |
| 2017-03-10 | $19.10 | $25.92 | 52,400 | — | — |
| 2017-03-09 | $19.10 | $25.92 | 40,800 | — | — |
| 2017-03-08 | $19.29 | $26.18 | 36,000 | — | — |
| 2017-03-07 | $19.15 | $25.98 | 23,700 | — | — |
| 2017-03-06 | $19.02 | $25.81 | 81,000 | — | — |
| 2017-03-03 | $19.44 | $26.11 | 79,600 | — | — |
| 2017-03-02 | $19.01 | $25.54 | 39,000 | — | — |
| 2017-03-01 | $18.81 | $25.27 | 79,700 | — | — |
| 2017-02-28 | $18.85 | $25.32 | 63,000 | — | — |
| 2017-02-27 | $18.95 | $25.45 | 79,600 | — | — |
| 2017-02-24 | $18.68 | $25.09 | 118,700 | — | — |
| 2017-02-23 | $17.91 | $24.06 | 28,200 | — | — |
| 2017-02-22 | $17.87 | $24.00 | 50,900 | — | — |
| 2017-02-21 | $17.91 | $24.06 | 39,100 | — | — |
| 2017-02-17 | $17.81 | $23.92 | 13,400 | — | — |
| 2017-02-16 | $17.81 | $23.92 | 27,200 | — | — |
| 2017-02-15 | $17.72 | $23.80 | 27,600 | — | — |
| 2017-02-14 | $17.73 | $23.82 | 28,600 | — | — |
| 2017-02-13 | $17.60 | $23.64 | 29,100 | — | — |
| 2017-02-10 | $17.58 | $23.61 | 46,100 | — | — |
| 2017-02-09 | $17.74 | $23.83 | 30,000 | — | — |
| 2017-02-08 | $17.79 | $23.90 | 53,400 | — | — |
| 2017-02-07 | $17.85 | $23.98 | 78,600 | — | — |
| 2017-02-06 | $17.47 | $23.47 | 34,700 | — | — |
| 2017-02-03 | $17.46 | $23.45 | 49,900 | — | — |
| 2017-02-02 | $17.47 | $23.47 | 25,800 | — | — |
| 2017-02-01 | $17.43 | $23.41 | 49,200 | — | — |
| 2017-01-31 | $17.37 | $23.33 | 28,600 | — | — |
| 2017-01-30 | $17.38 | $23.35 | 20,800 | — | — |
| 2017-01-27 | $17.30 | $23.24 | 33,300 | — | — |
| 2017-01-26 | $17.28 | $23.21 | 54,600 | — | — |
| 2017-01-25 | $17.26 | $23.18 | 50,400 | — | — |
| 2017-01-24 | $17.30 | $23.24 | 37,700 | — | — |
| 2017-01-23 | $17.24 | $23.16 | 21,000 | — | — |
| 2017-01-20 | $17.19 | $23.09 | 16,900 | — | — |
| 2017-01-19 | $17.24 | $23.16 | 87,600 | — | — |
| 2017-01-18 | $17.05 | $22.90 | 72,800 | — | — |
| 2017-01-17 | $16.98 | $22.81 | 99,800 | — | — |
| 2017-01-13 | $16.91 | $22.71 | 31,700 | — | — |
| 2017-01-12 | $16.87 | $22.66 | 36,800 | — | — |
| 2017-01-11 | $16.87 | $22.66 | 28,300 | — | — |
| 2017-01-10 | $16.78 | $22.54 | 41,500 | — | — |
| 2017-01-09 | $16.87 | $22.66 | 25,200 | — | — |
| 2017-01-06 | $16.85 | $22.63 | 25,100 | — | — |
| 2017-01-05 | $16.83 | $22.61 | 40,500 | — | — |
| 2017-01-04 | $16.89 | $22.69 | 37,900 | — | — |
| 2017-01-03 | $16.75 | $22.50 | 34,400 | — | — |