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
- 2014-11-13 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 | $15.20 | $15.20 | 174,500 | — | — |
| 2017-12-28 | $15.45 | $15.45 | 119,000 | — | — |
| 2017-12-27 | $15.35 | $15.35 | 102,500 | — | — |
| 2017-12-26 | $15.65 | $15.65 | 59,200 | — | — |
| 2017-12-22 | $15.60 | $15.60 | 93,000 | — | — |
| 2017-12-21 | $15.75 | $15.75 | 107,600 | — | — |
| 2017-12-20 | $15.35 | $15.35 | 88,400 | — | — |
| 2017-12-19 | $15.35 | $15.35 | 218,500 | — | — |
| 2017-12-18 | $15.70 | $15.70 | 155,500 | — | — |
| 2017-12-15 | $15.40 | $15.40 | 460,200 | — | — |
| 2017-12-14 | $14.85 | $14.85 | 161,400 | — | — |
| 2017-12-13 | $15.05 | $15.05 | 213,600 | — | — |
| 2017-12-12 | $15.15 | $15.15 | 121,400 | — | — |
| 2017-12-11 | $15.20 | $15.20 | 73,800 | — | — |
| 2017-12-08 | $15.35 | $15.35 | 124,200 | — | — |
| 2017-12-07 | $15.75 | $15.75 | 862,400 | — | — |
| 2017-12-06 | $15.15 | $15.15 | 202,700 | — | — |
| 2017-12-05 | $15.15 | $15.15 | 137,700 | — | — |
| 2017-12-04 | $14.85 | $14.85 | 165,800 | — | — |
| 2017-12-01 | $14.80 | $14.80 | 201,400 | — | — |
| 2017-11-30 | $14.85 | $14.85 | 252,700 | — | — |
| 2017-11-29 | $15.35 | $15.35 | 267,200 | — | — |
| 2017-11-28 | $14.80 | $14.80 | 138,400 | — | — |
| 2017-11-27 | $14.40 | $14.40 | 103,700 | — | — |
| 2017-11-24 | $14.95 | $14.95 | 59,700 | — | — |
| 2017-11-22 | $14.85 | $14.85 | 112,500 | — | — |
| 2017-11-21 | $14.85 | $14.85 | 204,600 | — | — |
| 2017-11-20 | $14.60 | $14.60 | 122,000 | — | — |
| 2017-11-17 | $14.35 | $14.35 | 106,700 | — | — |
| 2017-11-16 | $14.35 | $14.35 | 147,300 | — | — |
| 2017-11-15 | $14.00 | $14.00 | 215,100 | — | — |
| 2017-11-14 | $13.60 | $13.60 | 94,000 | — | — |
| 2017-11-13 | $13.80 | $13.80 | 189,000 | — | — |
| 2017-11-10 | $14.15 | $14.15 | 259,300 | — | — |
| 2017-11-09 | $13.85 | $13.85 | 180,400 | — | — |
| 2017-11-08 | $14.15 | $14.15 | 226,400 | — | — |
| 2017-11-07 | $14.00 | $14.00 | 454,700 | — | — |
| 2017-11-06 | $15.00 | $15.00 | 224,000 | — | — |
| 2017-11-03 | $14.75 | $14.75 | 162,900 | — | — |
| 2017-11-02 | $14.80 | $14.80 | 214,200 | — | — |
| 2017-11-01 | $14.60 | $14.60 | 152,600 | — | — |
| 2017-10-31 | $14.85 | $14.85 | 276,200 | — | — |
| 2017-10-30 | $14.55 | $14.55 | 227,200 | — | — |
| 2017-10-27 | $14.75 | $14.75 | 474,000 | — | — |
| 2017-10-26 | $15.00 | $15.00 | 315,500 | — | — |
| 2017-10-25 | $14.30 | $14.30 | 182,600 | — | — |
| 2017-10-24 | $14.30 | $14.30 | 148,400 | — | — |
| 2017-10-23 | $14.30 | $14.30 | 216,300 | — | — |
| 2017-10-20 | $14.90 | $14.90 | 274,300 | — | — |
| 2017-10-19 | $14.70 | $14.70 | 263,100 | — | — |
| 2017-10-18 | $14.55 | $14.55 | 177,500 | — | — |
| 2017-10-17 | $14.45 | $14.45 | 352,200 | — | — |
| 2017-10-16 | $14.40 | $14.40 | 170,700 | — | — |
| 2017-10-13 | $14.30 | $14.30 | 306,900 | — | — |
| 2017-10-12 | $14.10 | $14.10 | 231,600 | — | — |
| 2017-10-11 | $14.05 | $14.05 | 243,900 | — | — |
| 2017-10-10 | $14.35 | $14.35 | 248,300 | — | — |
| 2017-10-09 | $14.15 | $14.15 | 360,900 | — | — |
| 2017-10-06 | $13.85 | $13.85 | 266,000 | — | — |
| 2017-10-05 | $13.40 | $13.40 | 748,700 | — | — |
| 2017-10-04 | $13.80 | $13.80 | 237,200 | — | — |
| 2017-10-03 | $13.75 | $13.75 | 293,400 | — | — |
| 2017-10-02 | $13.95 | $13.95 | 286,000 | — | — |
| 2017-09-29 | $13.45 | $13.45 | 262,900 | — | — |
| 2017-09-28 | $13.60 | $13.60 | 284,100 | — | — |
| 2017-09-27 | $13.45 | $13.45 | 462,100 | — | — |
| 2017-09-26 | $13.00 | $13.00 | 288,200 | — | — |
| 2017-09-25 | $13.20 | $13.20 | 186,900 | — | — |
| 2017-09-22 | $13.25 | $13.25 | 247,600 | — | — |
| 2017-09-21 | $13.40 | $13.40 | 207,900 | — | — |
| 2017-09-20 | $13.25 | $13.25 | 316,900 | — | — |
| 2017-09-19 | $13.40 | $13.40 | 318,000 | — | — |
| 2017-09-18 | $13.80 | $13.80 | 486,800 | — | — |
| 2017-09-15 | $12.30 | $12.30 | 1,366,000 | — | — |
| 2017-09-14 | $12.20 | $12.20 | 241,300 | — | — |
| 2017-09-13 | $12.50 | $12.50 | 258,600 | — | — |
| 2017-09-12 | $12.60 | $12.60 | 257,900 | — | — |
| 2017-09-11 | $12.20 | $12.20 | 304,700 | — | — |
| 2017-09-08 | $11.95 | $11.95 | 263,200 | — | — |
| 2017-09-07 | $12.45 | $12.45 | 515,000 | — | — |
| 2017-09-06 | $12.35 | $12.35 | 372,700 | — | — |
| 2017-09-05 | $12.10 | $12.10 | 670,700 | — | — |
| 2017-09-01 | $12.15 | $12.15 | 447,200 | — | — |
| 2017-08-31 | $11.90 | $11.90 | 511,700 | — | — |
| 2017-08-30 | $11.30 | $11.30 | 547,600 | — | — |
| 2017-08-29 | $11.25 | $11.25 | 628,300 | — | — |
| 2017-08-28 | $11.50 | $11.50 | 274,000 | — | — |
| 2017-08-25 | $11.50 | $11.50 | 360,700 | — | — |
| 2017-08-24 | $11.60 | $11.60 | 200,100 | — | — |
| 2017-08-23 | $11.60 | $11.60 | 556,700 | — | — |
| 2017-08-22 | $12.00 | $12.00 | 226,500 | — | — |
| 2017-08-21 | $12.05 | $12.05 | 170,800 | — | — |
| 2017-08-18 | $12.25 | $12.25 | 241,200 | — | — |
| 2017-08-17 | $12.20 | $12.20 | 302,900 | — | — |
| 2017-08-16 | $12.35 | $12.35 | 492,700 | — | — |
| 2017-08-15 | $12.60 | $12.60 | 421,600 | — | — |
| 2017-08-14 | $12.70 | $12.70 | 322,900 | — | — |
| 2017-08-11 | $12.65 | $12.65 | 378,300 | — | — |
| 2017-08-10 | $12.85 | $12.85 | 376,800 | — | — |
| 2017-08-09 | $13.10 | $13.10 | 292,500 | — | — |
| 2017-08-08 | $13.45 | $13.45 | 344,400 | — | — |
| 2017-08-07 | $13.30 | $13.30 | 333,500 | — | — |
| 2017-08-04 | $13.15 | $13.15 | 449,900 | — | — |
| 2017-08-03 | $13.30 | $13.30 | 387,100 | — | — |
| 2017-08-02 | $13.45 | $13.45 | 330,500 | — | — |
| 2017-08-01 | $14.05 | $14.05 | 431,400 | — | — |
| 2017-07-31 | $14.50 | $14.50 | 332,600 | — | — |
| 2017-07-28 | $14.70 | $14.70 | 1,079,300 | — | — |
| 2017-07-27 | $15.70 | $15.70 | 366,700 | — | — |
| 2017-07-26 | $15.85 | $15.85 | 180,600 | — | — |
| 2017-07-25 | $16.00 | $16.00 | 210,600 | — | — |
| 2017-07-24 | $15.90 | $15.90 | 192,600 | — | — |
| 2017-07-21 | $15.95 | $15.95 | 410,300 | — | — |
| 2017-07-20 | $16.10 | $16.10 | 198,200 | — | — |
| 2017-07-19 | $16.45 | $16.45 | 276,200 | — | — |
| 2017-07-18 | $16.25 | $16.25 | 145,700 | — | — |
| 2017-07-17 | $16.30 | $16.30 | 188,800 | — | — |
| 2017-07-14 | $16.35 | $16.35 | 148,100 | — | — |
| 2017-07-13 | $16.35 | $16.35 | 274,000 | — | — |
| 2017-07-12 | $16.30 | $16.30 | 560,200 | — | — |
| 2017-07-11 | $15.50 | $15.50 | 469,100 | — | — |
| 2017-07-10 | $15.20 | $15.20 | 183,100 | — | — |
| 2017-07-07 | $15.15 | $15.15 | 124,500 | — | — |
| 2017-07-06 | $15.00 | $15.00 | 155,200 | — | — |
| 2017-07-05 | $15.15 | $15.15 | 219,400 | — | — |
| 2017-07-03 | $15.05 | $15.05 | 150,700 | — | — |
| 2017-06-30 | $14.85 | $14.85 | 127,700 | — | — |
| 2017-06-29 | $15.00 | $15.00 | 155,300 | — | — |
| 2017-06-28 | $14.95 | $14.95 | 207,000 | — | — |
| 2017-06-27 | $15.35 | $15.35 | 395,300 | — | — |
| 2017-06-26 | $15.10 | $15.10 | 234,800 | — | — |
| 2017-06-23 | $14.35 | $14.35 | 787,900 | — | — |
| 2017-06-22 | $14.15 | $14.15 | 165,100 | — | — |
| 2017-06-21 | $14.15 | $14.15 | 128,800 | — | — |
| 2017-06-20 | $14.40 | $14.40 | 73,800 | — | — |
| 2017-06-19 | $14.75 | $14.75 | 196,300 | — | — |
| 2017-06-16 | $14.55 | $14.55 | 226,900 | — | — |
| 2017-06-15 | $14.70 | $14.70 | 200,900 | — | — |
| 2017-06-14 | $14.60 | $14.60 | 385,800 | — | — |
| 2017-06-13 | $15.00 | $15.00 | 223,200 | — | — |
| 2017-06-12 | $15.05 | $15.05 | 278,700 | — | — |
| 2017-06-09 | $15.05 | $15.05 | 229,600 | — | — |
| 2017-06-08 | $14.70 | $14.70 | 284,900 | — | — |
| 2017-06-07 | $14.40 | $14.40 | 153,700 | — | — |
| 2017-06-06 | $14.00 | $14.00 | 338,000 | — | — |
| 2017-06-05 | $14.00 | $14.00 | 223,600 | — | — |
| 2017-06-02 | $13.75 | $13.75 | 295,500 | — | — |
| 2017-06-01 | $13.55 | $13.55 | 231,700 | — | — |
| 2017-05-31 | $13.30 | $13.30 | 324,600 | — | — |
| 2017-05-30 | $13.25 | $13.25 | 163,700 | — | — |
| 2017-05-26 | $13.40 | $13.40 | 120,400 | — | — |
| 2017-05-25 | $13.55 | $13.55 | 192,200 | — | — |
| 2017-05-24 | $13.40 | $13.40 | 222,200 | — | — |
| 2017-05-23 | $13.40 | $13.40 | 226,500 | — | — |
| 2017-05-22 | $13.25 | $13.25 | 188,900 | — | — |
| 2017-05-19 | $13.35 | $13.35 | 136,400 | — | — |
| 2017-05-18 | $13.50 | $13.50 | 260,600 | — | — |
| 2017-05-17 | $13.45 | $13.45 | 309,700 | — | — |
| 2017-05-16 | $14.10 | $14.10 | 161,300 | — | — |
| 2017-05-15 | $14.10 | $14.10 | 136,600 | — | — |
| 2017-05-12 | $13.95 | $13.95 | 207,600 | — | — |
| 2017-05-11 | $14.40 | $14.40 | 170,800 | — | — |
| 2017-05-10 | $14.40 | $14.40 | 169,000 | — | — |
| 2017-05-09 | $14.55 | $14.55 | 262,500 | — | — |
| 2017-05-08 | $14.20 | $14.20 | 179,800 | — | — |
| 2017-05-05 | $14.05 | $14.05 | 195,200 | — | — |
| 2017-05-04 | $14.10 | $14.10 | 192,900 | — | — |
| 2017-05-03 | $14.55 | $14.55 | 157,000 | — | — |
| 2017-05-02 | $14.75 | $14.75 | 235,400 | — | — |
| 2017-05-01 | $14.75 | $14.75 | 567,400 | — | — |
| 2017-04-28 | $14.20 | $14.20 | 659,100 | — | — |
| 2017-04-27 | $14.50 | $14.50 | 239,600 | — | — |
| 2017-04-26 | $14.65 | $14.65 | 221,600 | — | — |
| 2017-04-25 | $14.40 | $14.40 | 208,900 | — | — |
| 2017-04-24 | $14.25 | $14.25 | 175,100 | — | — |
| 2017-04-21 | $13.90 | $13.90 | 232,600 | — | — |
| 2017-04-20 | $13.80 | $13.80 | 388,200 | — | — |
| 2017-04-19 | $13.65 | $13.65 | 159,900 | — | — |
| 2017-04-18 | $13.65 | $13.65 | 130,000 | — | — |
| 2017-04-17 | $13.75 | $13.75 | 135,400 | — | — |
| 2017-04-13 | $13.50 | $13.50 | 258,100 | — | — |
| 2017-04-12 | $13.55 | $13.55 | 140,100 | — | — |
| 2017-04-11 | $14.00 | $14.00 | 448,700 | — | — |
| 2017-04-10 | $13.25 | $13.25 | 276,000 | — | — |
| 2017-04-07 | $13.90 | $13.90 | 203,000 | — | — |
| 2017-04-06 | $13.90 | $13.90 | 245,500 | — | — |
| 2017-04-05 | $13.60 | $13.60 | 479,800 | — | — |
| 2017-04-04 | $14.30 | $14.30 | 184,000 | — | — |
| 2017-04-03 | $14.35 | $14.35 | 152,100 | — | — |
| 2017-03-31 | $14.85 | $14.85 | 367,200 | — | — |
| 2017-03-30 | $14.75 | $14.75 | 226,900 | — | — |
| 2017-03-29 | $14.00 | $14.00 | 213,000 | — | — |
| 2017-03-28 | $14.15 | $14.15 | 146,300 | — | — |
| 2017-03-27 | $13.95 | $13.95 | 109,800 | — | — |
| 2017-03-24 | $13.75 | $13.75 | 219,300 | — | — |
| 2017-03-23 | $13.85 | $13.85 | 172,400 | — | — |
| 2017-03-22 | $13.40 | $13.40 | 241,700 | — | — |
| 2017-03-21 | $13.70 | $13.70 | 392,700 | — | — |
| 2017-03-20 | $14.30 | $14.30 | 166,700 | — | — |
| 2017-03-17 | $14.20 | $14.20 | 367,800 | — | — |
| 2017-03-16 | $14.50 | $14.50 | 174,200 | — | — |
| 2017-03-15 | $14.20 | $14.20 | 231,800 | — | — |
| 2017-03-14 | $14.00 | $14.00 | 530,900 | — | — |
| 2017-03-13 | $13.50 | $13.50 | 340,300 | — | — |
| 2017-03-10 | $13.55 | $13.55 | 446,300 | — | — |
| 2017-03-09 | $13.55 | $13.55 | 267,900 | — | — |
| 2017-03-08 | $13.50 | $13.50 | 305,200 | — | — |
| 2017-03-07 | $13.55 | $13.55 | 185,200 | — | — |
| 2017-03-06 | $13.50 | $13.50 | 198,400 | — | — |
| 2017-03-03 | $13.80 | $13.80 | 384,300 | — | — |
| 2017-03-02 | $14.00 | $14.00 | 204,000 | — | — |
| 2017-03-01 | $14.20 | $14.20 | 312,800 | — | — |
| 2017-02-28 | $14.35 | $14.35 | 358,300 | — | — |
| 2017-02-27 | $14.60 | $14.60 | 376,700 | — | — |
| 2017-02-24 | $14.60 | $14.60 | 132,300 | — | — |
| 2017-02-23 | $14.80 | $14.80 | 228,300 | — | — |
| 2017-02-22 | $14.75 | $14.75 | 131,700 | — | — |
| 2017-02-21 | $14.70 | $14.70 | 174,200 | — | — |
| 2017-02-17 | $14.80 | $14.80 | 205,100 | — | — |
| 2017-02-16 | $14.80 | $14.80 | 366,100 | — | — |
| 2017-02-15 | $14.85 | $14.85 | 250,600 | — | — |
| 2017-02-14 | $14.80 | $14.80 | 402,400 | — | — |
| 2017-02-13 | $14.75 | $14.75 | 401,600 | — | — |
| 2017-02-10 | $14.75 | $14.75 | 290,600 | — | — |
| 2017-02-09 | $14.35 | $14.35 | 495,700 | — | — |
| 2017-02-08 | $14.10 | $14.10 | 300,900 | — | — |
| 2017-02-07 | $14.45 | $14.45 | 406,400 | — | — |
| 2017-02-06 | $14.30 | $14.30 | 450,100 | — | — |
| 2017-02-03 | $15.05 | $15.05 | 700,200 | — | — |
| 2017-02-02 | $13.95 | $13.95 | 256,600 | — | — |
| 2017-02-01 | $14.10 | $14.10 | 234,400 | — | — |
| 2017-01-31 | $14.10 | $14.10 | 408,800 | — | — |
| 2017-01-30 | $13.90 | $13.90 | 300,900 | — | — |
| 2017-01-27 | $13.95 | $13.95 | 294,700 | — | — |
| 2017-01-26 | $13.90 | $13.90 | 210,500 | — | — |
| 2017-01-25 | $14.25 | $14.25 | 115,800 | — | — |
| 2017-01-24 | $13.95 | $13.95 | 303,200 | — | — |
| 2017-01-23 | $13.90 | $13.90 | 308,600 | — | — |
| 2017-01-20 | $14.00 | $14.00 | 243,800 | — | — |
| 2017-01-19 | $13.90 | $13.90 | 150,000 | — | — |
| 2017-01-18 | $13.95 | $13.95 | 208,000 | — | — |
| 2017-01-17 | $13.80 | $13.80 | 402,700 | — | — |
| 2017-01-13 | $14.35 | $14.35 | 233,500 | — | — |
| 2017-01-12 | $13.90 | $13.90 | 363,700 | — | — |
| 2017-01-11 | $13.80 | $13.80 | 217,200 | — | — |
| 2017-01-10 | $13.85 | $13.85 | 205,700 | — | — |
| 2017-01-09 | $13.65 | $13.65 | 484,500 | — | — |
| 2017-01-06 | $13.80 | $13.80 | 303,300 | — | — |
| 2017-01-05 | $13.75 | $13.75 | 273,300 | — | — |
| 2017-01-04 | $13.85 | $13.85 | 370,500 | — | — |
| 2017-01-03 | $13.25 | $13.25 | 298,200 | — | — |