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
- 2006-10-20 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 | $17.37 | $17.37 | 220,000 | — | — |
| 2017-12-28 | $17.37 | $17.37 | 79,600 | — | — |
| 2017-12-27 | $17.62 | $17.62 | 79,100 | — | — |
| 2017-12-26 | $17.67 | $17.67 | 88,000 | — | — |
| 2017-12-22 | $17.81 | $17.81 | 133,600 | — | — |
| 2017-12-21 | $17.76 | $17.76 | 85,100 | — | — |
| 2017-12-20 | $17.84 | $17.84 | 198,500 | — | — |
| 2017-12-19 | $18.02 | $18.02 | 255,800 | — | — |
| 2017-12-18 | $17.86 | $17.86 | 134,200 | — | — |
| 2017-12-15 | $17.79 | $17.79 | 471,400 | — | — |
| 2017-12-14 | $17.78 | $17.78 | 235,000 | — | — |
| 2017-12-13 | $17.83 | $17.83 | 255,400 | — | — |
| 2017-12-12 | $17.79 | $17.79 | 328,400 | — | — |
| 2017-12-11 | $17.85 | $17.85 | 310,900 | — | — |
| 2017-12-08 | $18.98 | $18.98 | 172,100 | — | — |
| 2017-12-07 | $19.87 | $19.87 | 154,300 | — | — |
| 2017-12-06 | $19.57 | $19.57 | 194,100 | — | — |
| 2017-12-05 | $20.99 | $20.99 | 227,700 | — | — |
| 2017-12-04 | $22.19 | $22.19 | 123,200 | — | — |
| 2017-12-01 | $23.08 | $23.08 | 129,300 | — | — |
| 2017-11-30 | $22.94 | $22.94 | 117,900 | — | — |
| 2017-11-29 | $22.58 | $22.58 | 95,200 | — | — |
| 2017-11-28 | $23.15 | $23.15 | 117,600 | — | — |
| 2017-11-27 | $22.41 | $22.41 | 106,900 | — | — |
| 2017-11-24 | $22.78 | $22.78 | 34,000 | — | — |
| 2017-11-22 | $22.71 | $22.71 | 41,900 | — | — |
| 2017-11-21 | $22.68 | $22.68 | 85,000 | — | — |
| 2017-11-20 | $22.86 | $22.86 | 53,000 | — | — |
| 2017-11-17 | $23.35 | $23.35 | 113,200 | — | — |
| 2017-11-16 | $24.01 | $24.01 | 110,700 | — | — |
| 2017-11-15 | $24.22 | $24.22 | 88,200 | — | — |
| 2017-11-14 | $24.07 | $24.07 | 134,400 | — | — |
| 2017-11-13 | $24.09 | $24.09 | 102,700 | — | — |
| 2017-11-10 | $24.55 | $24.55 | 72,800 | — | — |
| 2017-11-09 | $24.83 | $24.83 | 67,300 | — | — |
| 2017-11-08 | $24.99 | $24.99 | 100,500 | — | — |
| 2017-11-07 | $25.16 | $25.16 | 80,700 | — | — |
| 2017-11-06 | $25.63 | $25.63 | 204,300 | — | — |
| 2017-11-03 | $27.50 | $27.50 | 147,400 | — | — |
| 2017-11-02 | $27.90 | $27.90 | 351,900 | — | — |
| 2017-11-01 | $27.82 | $27.82 | 356,800 | — | — |
| 2017-10-31 | $25.38 | $25.38 | 176,500 | — | — |
| 2017-10-30 | $24.90 | $24.90 | 220,600 | — | — |
| 2017-10-27 | $23.57 | $23.57 | 390,100 | — | — |
| 2017-10-26 | $21.92 | $21.92 | 96,200 | — | — |
| 2017-10-25 | $22.02 | $22.02 | 113,700 | — | — |
| 2017-10-24 | $23.00 | $23.00 | 84,100 | — | — |
| 2017-10-23 | $22.94 | $22.94 | 251,500 | — | — |
| 2017-10-20 | $22.92 | $22.92 | 81,400 | — | — |
| 2017-10-19 | $23.35 | $23.35 | 85,500 | — | — |
| 2017-10-18 | $23.94 | $23.94 | 45,000 | — | — |
| 2017-10-17 | $23.79 | $23.79 | 62,500 | — | — |
| 2017-10-16 | $24.40 | $24.40 | 63,000 | — | — |
| 2017-10-13 | $24.10 | $24.10 | 177,800 | — | — |
| 2017-10-12 | $24.14 | $24.14 | 71,200 | — | — |
| 2017-10-11 | $23.88 | $23.88 | 66,300 | — | — |
| 2017-10-10 | $23.73 | $23.73 | 66,600 | — | — |
| 2017-10-09 | $23.97 | $23.97 | 52,200 | — | — |
| 2017-10-06 | $24.86 | $24.86 | 82,600 | — | — |
| 2017-10-05 | $24.90 | $24.90 | 64,100 | — | — |
| 2017-10-04 | $25.44 | $25.44 | 113,600 | — | — |
| 2017-10-03 | $24.46 | $24.46 | 227,900 | — | — |
| 2017-10-02 | $24.42 | $24.42 | 315,200 | — | — |
| 2017-09-29 | $23.89 | $23.89 | 91,400 | — | — |
| 2017-09-28 | $24.37 | $24.37 | 88,600 | — | — |
| 2017-09-27 | $23.92 | $23.92 | 92,700 | — | — |
| 2017-09-26 | $23.40 | $23.40 | 94,500 | — | — |
| 2017-09-25 | $23.31 | $23.31 | 72,200 | — | — |
| 2017-09-22 | $23.53 | $23.53 | 33,300 | — | — |
| 2017-09-21 | $23.53 | $23.53 | 39,000 | — | — |
| 2017-09-20 | $23.46 | $23.46 | 77,400 | — | — |
| 2017-09-19 | $23.30 | $23.30 | 74,200 | — | — |
| 2017-09-18 | $23.63 | $23.63 | 78,400 | — | — |
| 2017-09-15 | $23.01 | $23.01 | 294,600 | — | — |
| 2017-09-14 | $23.13 | $23.13 | 89,000 | — | — |
| 2017-09-13 | $23.25 | $23.25 | 96,500 | — | — |
| 2017-09-12 | $23.62 | $23.62 | 205,200 | — | — |
| 2017-09-11 | $24.38 | $24.38 | 141,100 | — | — |
| 2017-09-08 | $24.60 | $24.60 | 128,900 | — | — |
| 2017-09-07 | $24.27 | $24.27 | 113,500 | — | — |
| 2017-09-06 | $24.29 | $24.29 | 121,300 | — | — |
| 2017-09-05 | $24.75 | $24.75 | 183,400 | — | — |
| 2017-09-01 | $24.93 | $24.93 | 348,100 | — | — |
| 2017-08-31 | $24.28 | $24.28 | 173,600 | — | — |
| 2017-08-30 | $23.60 | $23.60 | 231,200 | — | — |
| 2017-08-29 | $22.61 | $22.61 | 219,800 | — | — |
| 2017-08-28 | $23.27 | $23.27 | 447,900 | — | — |
| 2017-08-25 | $22.86 | $22.86 | 571,900 | — | — |
| 2017-08-24 | $19.23 | $19.23 | 113,500 | — | — |
| 2017-08-23 | $19.01 | $19.01 | 175,000 | — | — |
| 2017-08-22 | $18.28 | $18.28 | 62,900 | — | — |
| 2017-08-21 | $17.81 | $17.81 | 80,600 | — | — |
| 2017-08-18 | $17.74 | $17.74 | 190,900 | — | — |
| 2017-08-17 | $17.73 | $17.73 | 117,100 | — | — |
| 2017-08-16 | $18.15 | $18.15 | 101,600 | — | — |
| 2017-08-15 | $17.77 | $17.77 | 64,600 | — | — |
| 2017-08-14 | $17.96 | $17.96 | 78,700 | — | — |
| 2017-08-11 | $17.53 | $17.53 | 95,100 | — | — |
| 2017-08-10 | $17.39 | $17.39 | 128,900 | — | — |
| 2017-08-09 | $17.69 | $17.69 | 99,300 | — | — |
| 2017-08-08 | $17.77 | $17.77 | 91,500 | — | — |
| 2017-08-07 | $17.67 | $17.67 | 111,500 | — | — |
| 2017-08-04 | $17.73 | $17.73 | 94,400 | — | — |
| 2017-08-03 | $17.16 | $17.16 | 177,300 | — | — |
| 2017-08-02 | $17.00 | $17.00 | 142,100 | — | — |
| 2017-08-01 | $17.00 | $17.00 | 326,100 | — | — |
| 2017-07-31 | $17.01 | $17.01 | 291,400 | — | — |
| 2017-07-28 | $17.55 | $17.55 | 666,800 | — | — |
| 2017-07-27 | $18.47 | $18.47 | 176,300 | — | — |
| 2017-07-26 | $18.54 | $18.54 | 60,200 | — | — |
| 2017-07-25 | $18.89 | $18.89 | 71,300 | — | — |
| 2017-07-24 | $18.79 | $18.79 | 73,200 | — | — |
| 2017-07-21 | $19.14 | $19.14 | 121,300 | — | — |
| 2017-07-20 | $19.12 | $19.12 | 134,100 | — | — |
| 2017-07-19 | $19.10 | $19.10 | 101,500 | — | — |
| 2017-07-18 | $18.60 | $18.60 | 109,100 | — | — |
| 2017-07-17 | $18.84 | $18.84 | 141,000 | — | — |
| 2017-07-14 | $18.76 | $18.76 | 142,200 | — | — |
| 2017-07-13 | $18.56 | $18.56 | 168,700 | — | — |
| 2017-07-12 | $18.28 | $18.28 | 106,000 | — | — |
| 2017-07-11 | $18.23 | $18.23 | 103,600 | — | — |
| 2017-07-10 | $18.18 | $18.18 | 89,700 | — | — |
| 2017-07-07 | $18.13 | $18.13 | 54,300 | — | — |
| 2017-07-06 | $17.98 | $17.98 | 59,600 | — | — |
| 2017-07-05 | $18.41 | $18.41 | 137,300 | — | — |
| 2017-07-03 | $18.28 | $18.28 | 77,900 | — | — |
| 2017-06-30 | $18.80 | $18.80 | 145,600 | — | — |
| 2017-06-29 | $18.95 | $18.95 | 107,300 | — | — |
| 2017-06-28 | $19.35 | $19.35 | 180,200 | — | — |
| 2017-06-27 | $18.35 | $18.35 | 266,600 | — | — |
| 2017-06-26 | $18.11 | $18.11 | 287,200 | — | — |
| 2017-06-23 | $18.25 | $18.25 | 516,600 | — | — |
| 2017-06-22 | $18.40 | $18.40 | 146,500 | — | — |
| 2017-06-21 | $18.38 | $18.38 | 162,700 | — | — |
| 2017-06-20 | $18.57 | $18.57 | 190,700 | — | — |
| 2017-06-19 | $18.83 | $18.83 | 229,300 | — | — |
| 2017-06-16 | $18.85 | $18.85 | 380,900 | — | — |
| 2017-06-15 | $18.43 | $18.43 | 118,200 | — | — |
| 2017-06-14 | $18.25 | $18.25 | 158,000 | — | — |
| 2017-06-13 | $18.23 | $18.23 | 102,900 | — | — |
| 2017-06-12 | $18.06 | $18.06 | 168,900 | — | — |
| 2017-06-09 | $18.27 | $18.27 | 144,700 | — | — |
| 2017-06-08 | $18.11 | $18.11 | 136,200 | — | — |
| 2017-06-07 | $17.58 | $17.58 | 142,100 | — | — |
| 2017-06-06 | $17.69 | $17.69 | 125,700 | — | — |
| 2017-06-05 | $18.17 | $18.17 | 200,700 | — | — |
| 2017-06-02 | $18.09 | $18.09 | 195,500 | — | — |
| 2017-06-01 | $18.55 | $18.55 | 173,000 | — | — |
| 2017-05-31 | $18.32 | $18.32 | 145,800 | — | — |
| 2017-05-30 | $18.36 | $18.36 | 114,200 | — | — |
| 2017-05-26 | $18.41 | $18.41 | 143,200 | — | — |
| 2017-05-25 | $17.88 | $17.88 | 217,600 | — | — |
| 2017-05-24 | $17.74 | $17.74 | 176,400 | — | — |
| 2017-05-23 | $17.78 | $17.78 | 229,200 | — | — |
| 2017-05-22 | $17.75 | $17.75 | 193,200 | — | — |
| 2017-05-19 | $17.96 | $17.96 | 136,500 | — | — |
| 2017-05-18 | $17.93 | $17.93 | 239,500 | — | — |
| 2017-05-17 | $18.14 | $18.14 | 640,200 | — | — |
| 2017-05-16 | $17.64 | $17.64 | 174,000 | — | — |
| 2017-05-15 | $17.83 | $17.83 | 239,700 | — | — |
| 2017-05-12 | $17.65 | $17.65 | 172,100 | — | — |
| 2017-05-11 | $17.65 | $17.65 | 296,200 | — | — |
| 2017-05-10 | $17.12 | $17.12 | 361,400 | — | — |
| 2017-05-09 | $16.93 | $16.93 | 312,000 | — | — |
| 2017-05-08 | $17.60 | $17.60 | 308,900 | — | — |
| 2017-05-05 | $17.69 | $17.69 | 338,200 | — | — |
| 2017-05-04 | $16.98 | $16.98 | 333,600 | — | — |
| 2017-05-03 | $16.87 | $16.87 | 439,500 | — | — |
| 2017-05-02 | $16.07 | $16.07 | 455,600 | — | — |
| 2017-05-01 | $15.02 | $15.02 | 676,800 | — | — |
| 2017-04-28 | $14.18 | $14.18 | 1,181,600 | — | — |
| 2017-04-27 | $11.74 | $11.74 | 454,200 | — | — |
| 2017-04-26 | $11.51 | $11.51 | 214,900 | — | — |
| 2017-04-25 | $11.49 | $11.49 | 89,700 | — | — |
| 2017-04-24 | $11.20 | $11.20 | 77,400 | — | — |
| 2017-04-21 | $10.89 | $10.89 | 93,600 | — | — |
| 2017-04-20 | $10.90 | $10.90 | 85,100 | — | — |
| 2017-04-19 | $10.66 | $10.66 | 58,700 | — | — |
| 2017-04-18 | $10.76 | $10.76 | 66,300 | — | — |
| 2017-04-17 | $10.85 | $10.85 | 65,100 | — | — |
| 2017-04-13 | $10.74 | $10.74 | 281,200 | — | — |
| 2017-04-12 | $10.94 | $10.94 | 138,800 | — | — |
| 2017-04-11 | $10.97 | $10.97 | 124,300 | — | — |
| 2017-04-10 | $10.96 | $10.96 | 237,100 | — | — |
| 2017-04-07 | $11.38 | $11.38 | 200,600 | — | — |
| 2017-04-06 | $11.77 | $11.77 | 144,600 | — | — |
| 2017-04-05 | $11.55 | $11.55 | 94,600 | — | — |
| 2017-04-04 | $11.62 | $11.62 | 98,000 | — | — |
| 2017-04-03 | $12.00 | $12.00 | 228,600 | — | — |
| 2017-03-31 | $12.04 | $12.04 | 173,900 | — | — |
| 2017-03-30 | $11.63 | $11.63 | 73,800 | — | — |
| 2017-03-29 | $11.54 | $11.54 | 100,800 | — | — |
| 2017-03-28 | $11.94 | $11.94 | 153,300 | — | — |
| 2017-03-27 | $11.33 | $11.33 | 121,500 | — | — |
| 2017-03-24 | $11.04 | $11.04 | 122,100 | — | — |
| 2017-03-23 | $11.11 | $11.11 | 158,700 | — | — |
| 2017-03-22 | $11.05 | $11.05 | 171,500 | — | — |
| 2017-03-21 | $11.26 | $11.26 | 176,100 | — | — |
| 2017-03-20 | $11.61 | $11.61 | 226,800 | — | — |
| 2017-03-17 | $11.79 | $11.79 | 341,800 | — | — |
| 2017-03-16 | $11.53 | $11.53 | 179,400 | — | — |
| 2017-03-15 | $11.10 | $11.10 | 542,800 | — | — |
| 2017-03-14 | $11.11 | $11.11 | 69,500 | — | — |
| 2017-03-13 | $11.25 | $11.25 | 65,300 | — | — |
| 2017-03-10 | $10.91 | $10.91 | 56,700 | — | — |
| 2017-03-09 | $11.01 | $11.01 | 70,200 | — | — |
| 2017-03-08 | $11.06 | $11.06 | 66,100 | — | — |
| 2017-03-07 | $11.38 | $11.38 | 100,900 | — | — |
| 2017-03-06 | $11.61 | $11.61 | 129,300 | — | — |
| 2017-03-03 | $11.36 | $11.36 | 158,200 | — | — |
| 2017-03-02 | $11.43 | $11.43 | 72,800 | — | — |
| 2017-03-01 | $11.45 | $11.45 | 228,800 | — | — |
| 2017-02-28 | $10.96 | $10.96 | 198,800 | — | — |
| 2017-02-27 | $11.73 | $11.73 | 282,100 | — | — |
| 2017-02-24 | $12.39 | $12.39 | 542,200 | — | — |
| 2017-02-23 | $10.77 | $10.77 | 139,700 | — | — |
| 2017-02-22 | $10.89 | $10.89 | 148,000 | — | — |
| 2017-02-21 | $11.05 | $11.05 | 114,800 | — | — |
| 2017-02-17 | $11.16 | $11.16 | 75,600 | — | — |
| 2017-02-16 | $11.26 | $11.26 | 50,500 | — | — |
| 2017-02-15 | $11.38 | $11.38 | 47,100 | — | — |
| 2017-02-14 | $11.42 | $11.42 | 77,700 | — | — |
| 2017-02-13 | $11.17 | $11.17 | 116,900 | — | — |
| 2017-02-10 | $11.64 | $11.64 | 55,000 | — | — |
| 2017-02-09 | $11.45 | $11.45 | 67,200 | — | — |
| 2017-02-08 | $11.15 | $11.15 | 78,400 | — | — |
| 2017-02-07 | $11.48 | $11.48 | 121,300 | — | — |
| 2017-02-06 | $11.29 | $11.29 | 88,100 | — | — |
| 2017-02-03 | $11.56 | $11.56 | 57,300 | — | — |
| 2017-02-02 | $11.64 | $11.64 | 145,500 | — | — |
| 2017-02-01 | $12.13 | $12.13 | 100,100 | — | — |
| 2017-01-31 | $12.26 | $12.26 | 108,100 | — | — |
| 2017-01-30 | $12.09 | $12.09 | 54,400 | — | — |
| 2017-01-27 | $12.39 | $12.39 | 50,500 | — | — |
| 2017-01-26 | $12.37 | $12.37 | 115,000 | — | — |
| 2017-01-25 | $12.31 | $12.31 | 56,500 | — | — |
| 2017-01-24 | $12.23 | $12.23 | 139,900 | — | — |
| 2017-01-23 | $12.24 | $12.24 | 68,600 | — | — |
| 2017-01-20 | $12.49 | $12.49 | 78,800 | — | — |
| 2017-01-19 | $12.47 | $12.47 | 92,600 | — | — |
| 2017-01-18 | $12.47 | $12.47 | 85,200 | — | — |
| 2017-01-17 | $12.29 | $12.29 | 71,600 | — | — |
| 2017-01-13 | $12.44 | $12.44 | 96,100 | — | — |
| 2017-01-12 | $12.50 | $12.50 | 124,500 | — | — |
| 2017-01-11 | $12.14 | $12.14 | 174,300 | — | — |
| 2017-01-10 | $12.17 | $12.17 | 124,900 | — | — |
| 2017-01-09 | $11.63 | $11.63 | 244,000 | — | — |
| 2017-01-06 | $10.90 | $10.90 | 86,000 | — | — |
| 2017-01-05 | $10.38 | $10.38 | 123,900 | — | — |
| 2017-01-04 | $10.87 | $10.87 | 128,400 | — | — |
| 2017-01-03 | $10.55 | $10.55 | 100,200 | — | — |