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
- 2015-06-05 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 | $12.30 | $12.30 | 727,800 | — | — |
| 2017-12-28 | $12.80 | $12.80 | 1,081,200 | — | — |
| 2017-12-27 | $13.10 | $13.10 | 871,200 | — | — |
| 2017-12-26 | $13.45 | $13.45 | 774,200 | — | — |
| 2017-12-22 | $13.60 | $13.60 | 1,059,500 | — | — |
| 2017-12-21 | $13.80 | $13.80 | 1,222,700 | — | — |
| 2017-12-20 | $13.55 | $13.55 | 1,063,100 | — | — |
| 2017-12-19 | $13.05 | $13.05 | 1,154,400 | — | — |
| 2017-12-18 | $13.05 | $13.05 | 1,287,900 | — | — |
| 2017-12-15 | $13.05 | $13.05 | 1,739,600 | — | — |
| 2017-12-14 | $12.90 | $12.90 | 1,177,000 | — | — |
| 2017-12-13 | $13.00 | $13.00 | 1,548,100 | — | — |
| 2017-12-12 | $13.00 | $13.00 | 1,155,600 | — | — |
| 2017-12-11 | $12.90 | $12.90 | 1,650,500 | — | — |
| 2017-12-08 | $12.95 | $12.95 | 3,365,000 | — | — |
| 2017-12-07 | $13.25 | $13.25 | 1,244,300 | — | — |
| 2017-12-06 | $12.85 | $12.85 | 3,686,500 | — | — |
| 2017-12-05 | $12.95 | $12.95 | 3,405,800 | — | — |
| 2017-12-04 | $13.00 | $13.00 | 1,558,700 | — | — |
| 2017-12-01 | $12.85 | $12.85 | 1,916,000 | — | — |
| 2017-11-30 | $12.85 | $12.85 | 1,629,700 | — | — |
| 2017-11-29 | $12.65 | $12.65 | 2,163,200 | — | — |
| 2017-11-28 | $12.55 | $12.55 | 1,871,200 | — | — |
| 2017-11-27 | $12.10 | $12.10 | 864,300 | — | — |
| 2017-11-24 | $12.05 | $12.05 | 756,400 | — | — |
| 2017-11-22 | $12.15 | $12.15 | 1,357,700 | — | — |
| 2017-11-21 | $11.60 | $11.60 | 1,730,400 | — | — |
| 2017-11-20 | $11.15 | $11.15 | 1,613,900 | — | — |
| 2017-11-17 | $11.15 | $11.15 | 1,277,800 | — | — |
| 2017-11-16 | $11.05 | $11.05 | 1,641,900 | — | — |
| 2017-11-15 | $10.75 | $10.75 | 1,771,800 | — | — |
| 2017-11-14 | $10.50 | $10.50 | 2,009,300 | — | — |
| 2017-11-13 | $11.45 | $11.45 | 1,376,400 | — | — |
| 2017-11-10 | $11.15 | $11.15 | 3,966,900 | — | — |
| 2017-11-09 | $11.70 | $11.70 | 2,155,900 | — | — |
| 2017-11-08 | $11.75 | $11.75 | 3,889,000 | — | — |
| 2017-11-07 | $11.10 | $11.10 | 7,917,400 | — | — |
| 2017-11-06 | $11.00 | $11.00 | 8,257,700 | — | — |
| 2017-11-03 | $13.25 | $13.25 | 6,302,300 | — | — |
| 2017-11-02 | $14.90 | $14.90 | 1,946,600 | — | — |
| 2017-11-01 | $15.30 | $15.30 | 1,843,500 | — | — |
| 2017-10-31 | $16.25 | $16.25 | 1,239,800 | — | — |
| 2017-10-30 | $16.35 | $16.35 | 812,600 | — | — |
| 2017-10-27 | $16.60 | $16.60 | 936,900 | — | — |
| 2017-10-26 | $16.85 | $16.85 | 485,400 | — | — |
| 2017-10-25 | $17.00 | $17.00 | 836,100 | — | — |
| 2017-10-24 | $17.10 | $17.10 | 817,100 | — | — |
| 2017-10-23 | $17.00 | $17.00 | 993,200 | — | — |
| 2017-10-20 | $17.00 | $17.00 | 1,000,400 | — | — |
| 2017-10-19 | $16.35 | $16.35 | 1,017,800 | — | — |
| 2017-10-18 | $16.00 | $16.00 | 745,000 | — | — |
| 2017-10-17 | $15.80 | $15.80 | 1,425,700 | — | — |
| 2017-10-16 | $16.10 | $16.10 | 962,200 | — | — |
| 2017-10-13 | $16.50 | $16.50 | 1,334,200 | — | — |
| 2017-10-12 | $16.70 | $16.70 | 926,600 | — | — |
| 2017-10-11 | $16.65 | $16.65 | 1,229,700 | — | — |
| 2017-10-10 | $16.60 | $16.60 | 1,782,700 | — | — |
| 2017-10-09 | $17.35 | $17.35 | 1,135,300 | — | — |
| 2017-10-06 | $18.15 | $18.15 | 1,237,700 | — | — |
| 2017-10-05 | $18.25 | $18.25 | 1,028,100 | — | — |
| 2017-10-04 | $18.60 | $18.60 | 2,046,200 | — | — |
| 2017-10-03 | $18.65 | $18.65 | 2,936,300 | — | — |
| 2017-10-02 | $18.70 | $18.70 | 2,569,300 | — | — |
| 2017-09-29 | $17.80 | $17.80 | 1,559,900 | — | — |
| 2017-09-28 | $18.25 | $18.25 | 1,615,600 | — | — |
| 2017-09-27 | $17.50 | $17.50 | 3,545,700 | — | — |
| 2017-09-26 | $16.65 | $16.65 | 1,263,100 | — | — |
| 2017-09-25 | $16.30 | $16.30 | 1,300,100 | — | — |
| 2017-09-22 | $16.75 | $16.75 | 1,852,500 | — | — |
| 2017-09-21 | $16.20 | $16.20 | 1,107,400 | — | — |
| 2017-09-20 | $15.95 | $15.95 | 1,892,700 | — | — |
| 2017-09-19 | $15.65 | $15.65 | 3,725,000 | — | — |
| 2017-09-18 | $16.45 | $16.45 | 1,261,300 | — | — |
| 2017-09-15 | $17.25 | $17.25 | 2,649,100 | — | — |
| 2017-09-14 | $17.45 | $17.45 | 903,900 | — | — |
| 2017-09-13 | $17.70 | $17.70 | 633,400 | — | — |
| 2017-09-12 | $17.95 | $17.95 | 644,900 | — | — |
| 2017-09-11 | $17.90 | $17.90 | 1,082,700 | — | — |
| 2017-09-08 | $17.85 | $17.85 | 1,181,700 | — | — |
| 2017-09-07 | $17.80 | $17.80 | 1,382,000 | — | — |
| 2017-09-06 | $17.85 | $17.85 | 1,171,000 | — | — |
| 2017-09-05 | $17.70 | $17.70 | 1,469,200 | — | — |
| 2017-09-01 | $17.15 | $17.15 | 1,153,800 | — | — |
| 2017-08-31 | $16.70 | $16.70 | 1,425,100 | — | — |
| 2017-08-30 | $16.55 | $16.55 | 2,069,300 | — | — |
| 2017-08-29 | $17.10 | $17.10 | 2,464,500 | — | — |
| 2017-08-28 | $17.80 | $17.80 | 1,028,900 | — | — |
| 2017-08-25 | $17.30 | $17.30 | 1,463,800 | — | — |
| 2017-08-24 | $17.80 | $17.80 | 1,329,300 | — | — |
| 2017-08-23 | $17.65 | $17.65 | 1,180,600 | — | — |
| 2017-08-22 | $17.20 | $17.20 | 923,400 | — | — |
| 2017-08-21 | $17.25 | $17.25 | 1,201,300 | — | — |
| 2017-08-18 | $17.05 | $17.05 | 1,576,900 | — | — |
| 2017-08-17 | $17.05 | $17.05 | 1,880,300 | — | — |
| 2017-08-16 | $17.25 | $17.25 | 2,838,800 | — | — |
| 2017-08-15 | $17.65 | $17.65 | 2,147,800 | — | — |
| 2017-08-14 | $18.75 | $18.75 | 2,808,000 | — | — |
| 2017-08-11 | $18.40 | $18.40 | 2,941,100 | — | — |
| 2017-08-10 | $17.65 | $17.65 | 3,201,900 | — | — |
| 2017-08-09 | $18.15 | $18.15 | 8,527,200 | — | — |
| 2017-08-08 | $19.85 | $19.85 | 4,963,300 | — | — |
| 2017-08-07 | $23.95 | $23.95 | 1,076,800 | — | — |
| 2017-08-04 | $24.10 | $24.10 | 421,000 | — | — |
| 2017-08-03 | $23.75 | $23.75 | 626,600 | — | — |
| 2017-08-02 | $24.15 | $24.15 | 734,700 | — | — |
| 2017-08-01 | $24.75 | $24.75 | 416,500 | — | — |
| 2017-07-31 | $24.70 | $24.70 | 437,100 | — | — |
| 2017-07-28 | $24.55 | $24.55 | 413,100 | — | — |
| 2017-07-27 | $24.85 | $24.85 | 521,700 | — | — |
| 2017-07-26 | $26.10 | $26.10 | 363,700 | — | — |
| 2017-07-25 | $26.20 | $26.20 | 320,400 | — | — |
| 2017-07-24 | $26.40 | $26.40 | 381,600 | — | — |
| 2017-07-21 | $26.05 | $26.05 | 429,200 | — | — |
| 2017-07-20 | $26.35 | $26.35 | 455,900 | — | — |
| 2017-07-19 | $26.35 | $26.35 | 469,200 | — | — |
| 2017-07-18 | $26.85 | $26.85 | 408,700 | — | — |
| 2017-07-17 | $26.85 | $26.85 | 684,200 | — | — |
| 2017-07-14 | $26.70 | $26.70 | 523,000 | — | — |
| 2017-07-13 | $26.35 | $26.35 | 793,900 | — | — |
| 2017-07-12 | $26.05 | $26.05 | 607,600 | — | — |
| 2017-07-11 | $25.50 | $25.50 | 544,300 | — | — |
| 2017-07-10 | $25.40 | $25.40 | 529,400 | — | — |
| 2017-07-07 | $25.65 | $25.65 | 1,259,400 | — | — |
| 2017-07-06 | $24.55 | $24.55 | 705,500 | — | — |
| 2017-07-05 | $25.50 | $25.50 | 467,000 | — | — |
| 2017-07-03 | $25.15 | $25.15 | 357,300 | — | — |
| 2017-06-30 | $25.35 | $25.35 | 652,400 | — | — |
| 2017-06-29 | $25.30 | $25.30 | 1,058,800 | — | — |
| 2017-06-28 | $25.40 | $25.40 | 625,800 | — | — |
| 2017-06-27 | $25.20 | $25.20 | 898,200 | — | — |
| 2017-06-26 | $26.20 | $26.20 | 834,300 | — | — |
| 2017-06-23 | $27.10 | $27.10 | 6,197,100 | — | — |
| 2017-06-22 | $25.90 | $25.90 | 1,614,600 | — | — |
| 2017-06-21 | $26.75 | $26.75 | 774,200 | — | — |
| 2017-06-20 | $26.50 | $26.50 | 1,183,200 | — | — |
| 2017-06-19 | $26.40 | $26.40 | 829,800 | — | — |
| 2017-06-16 | $26.40 | $26.40 | 1,387,500 | — | — |
| 2017-06-15 | $25.10 | $25.10 | 748,400 | — | — |
| 2017-06-14 | $25.75 | $25.75 | 968,600 | — | — |
| 2017-06-13 | $25.45 | $25.45 | 1,117,100 | — | — |
| 2017-06-12 | $24.05 | $24.05 | 911,400 | — | — |
| 2017-06-09 | $25.80 | $25.80 | 1,637,300 | — | — |
| 2017-06-08 | $27.35 | $27.35 | 831,300 | — | — |
| 2017-06-07 | $27.10 | $27.10 | 1,293,700 | — | — |
| 2017-06-06 | $26.00 | $26.00 | 808,700 | — | — |
| 2017-06-05 | $26.05 | $26.05 | 596,300 | — | — |
| 2017-06-02 | $25.90 | $25.90 | 1,366,800 | — | — |
| 2017-06-01 | $24.60 | $24.60 | 1,220,300 | — | — |
| 2017-05-31 | $22.95 | $22.95 | 699,700 | — | — |
| 2017-05-30 | $22.70 | $22.70 | 609,200 | — | — |
| 2017-05-26 | $23.50 | $23.50 | 641,600 | — | — |
| 2017-05-25 | $23.90 | $23.90 | 1,046,500 | — | — |
| 2017-05-24 | $23.90 | $23.90 | 1,064,500 | — | — |
| 2017-05-23 | $23.35 | $23.35 | 793,500 | — | — |
| 2017-05-22 | $23.35 | $23.35 | 907,000 | — | — |
| 2017-05-19 | $23.55 | $23.55 | 839,300 | — | — |
| 2017-05-18 | $23.25 | $23.25 | 1,081,300 | — | — |
| 2017-05-17 | $23.10 | $23.10 | 2,236,300 | — | — |
| 2017-05-16 | $24.05 | $24.05 | 6,893,300 | — | — |
| 2017-05-15 | $24.95 | $24.95 | 886,700 | — | — |
| 2017-05-12 | $25.15 | $25.15 | 991,500 | — | — |
| 2017-05-11 | $24.55 | $24.55 | 1,554,000 | — | — |
| 2017-05-10 | $24.75 | $24.75 | 1,448,300 | — | — |
| 2017-05-09 | $24.05 | $24.05 | 734,500 | — | — |
| 2017-05-08 | $23.95 | $23.95 | 633,700 | — | — |
| 2017-05-05 | $23.40 | $23.40 | 472,100 | — | — |
| 2017-05-04 | $23.65 | $23.65 | 461,600 | — | — |
| 2017-05-03 | $23.60 | $23.60 | 823,500 | — | — |
| 2017-05-02 | $23.60 | $23.60 | 879,000 | — | — |
| 2017-05-01 | $23.05 | $23.05 | 921,400 | — | — |
| 2017-04-28 | $23.25 | $23.25 | 595,200 | — | — |
| 2017-04-27 | $22.70 | $22.70 | 355,400 | — | — |
| 2017-04-26 | $22.20 | $22.20 | 346,200 | — | — |
| 2017-04-25 | $22.90 | $22.90 | 768,900 | — | — |
| 2017-04-24 | $22.65 | $22.65 | 1,004,400 | — | — |
| 2017-04-21 | $22.30 | $22.30 | 570,500 | — | — |
| 2017-04-20 | $22.35 | $22.35 | 390,500 | — | — |
| 2017-04-19 | $21.90 | $21.90 | 688,600 | — | — |
| 2017-04-18 | $21.75 | $21.75 | 610,100 | — | — |
| 2017-04-17 | $21.95 | $21.95 | 728,900 | — | — |
| 2017-04-13 | $21.00 | $21.00 | 860,600 | — | — |
| 2017-04-12 | $21.60 | $21.60 | 606,600 | — | — |
| 2017-04-11 | $22.25 | $22.25 | 774,000 | — | — |
| 2017-04-10 | $21.85 | $21.85 | 492,300 | — | — |
| 2017-04-07 | $22.05 | $22.05 | 1,407,400 | — | — |
| 2017-04-06 | $22.15 | $22.15 | 812,500 | — | — |
| 2017-04-05 | $22.40 | $22.40 | 680,900 | — | — |
| 2017-04-04 | $22.70 | $22.70 | 1,011,400 | — | — |
| 2017-04-03 | $23.30 | $23.30 | 1,218,700 | — | — |
| 2017-03-31 | $22.30 | $22.30 | 1,708,400 | — | — |
| 2017-03-30 | $21.60 | $21.60 | 1,513,500 | — | — |
| 2017-03-29 | $20.80 | $20.80 | 1,456,800 | — | — |
| 2017-03-28 | $20.55 | $20.55 | 5,923,700 | — | — |
| 2017-03-27 | $21.25 | $21.25 | 659,300 | — | — |
| 2017-03-24 | $20.85 | $20.85 | 650,100 | — | — |
| 2017-03-23 | $19.90 | $19.90 | 255,500 | — | — |
| 2017-03-22 | $20.40 | $20.40 | 485,600 | — | — |
| 2017-03-21 | $20.65 | $20.65 | 297,400 | — | — |
| 2017-03-20 | $21.65 | $21.65 | 315,200 | — | — |
| 2017-03-17 | $21.90 | $21.90 | 436,800 | — | — |
| 2017-03-16 | $21.90 | $21.90 | 276,000 | — | — |
| 2017-03-15 | $21.25 | $21.25 | 434,700 | — | — |
| 2017-03-14 | $20.20 | $20.20 | 191,500 | — | — |
| 2017-03-13 | $20.45 | $20.45 | 277,900 | — | — |
| 2017-03-10 | $20.65 | $20.65 | 1,043,000 | — | — |
| 2017-03-09 | $19.75 | $19.75 | 1,152,100 | — | — |
| 2017-03-08 | $19.65 | $19.65 | 844,800 | — | — |
| 2017-03-07 | $19.05 | $19.05 | 530,800 | — | — |
| 2017-03-06 | $19.65 | $19.65 | 422,400 | — | — |
| 2017-03-03 | $20.25 | $20.25 | 1,153,000 | — | — |
| 2017-03-02 | $20.55 | $20.55 | 716,000 | — | — |
| 2017-03-01 | $21.15 | $21.15 | 1,761,700 | — | — |
| 2017-02-28 | $19.70 | $19.70 | 572,900 | — | — |
| 2017-02-27 | $20.00 | $20.00 | 387,100 | — | — |
| 2017-02-24 | $20.35 | $20.35 | 407,500 | — | — |
| 2017-02-23 | $19.90 | $19.90 | 360,200 | — | — |
| 2017-02-22 | $19.60 | $19.60 | 187,600 | — | — |
| 2017-02-21 | $19.95 | $19.95 | 341,200 | — | — |
| 2017-02-17 | $20.60 | $20.60 | 335,700 | — | — |
| 2017-02-16 | $20.70 | $20.70 | 792,200 | — | — |
| 2017-02-15 | $20.15 | $20.15 | 806,300 | — | — |
| 2017-02-14 | $18.65 | $18.65 | 295,400 | — | — |
| 2017-02-13 | $18.45 | $18.45 | 302,800 | — | — |
| 2017-02-10 | $18.25 | $18.25 | 243,000 | — | — |
| 2017-02-09 | $18.35 | $18.35 | 369,700 | — | — |
| 2017-02-08 | $17.70 | $17.70 | 434,500 | — | — |
| 2017-02-07 | $18.15 | $18.15 | 374,100 | — | — |
| 2017-02-06 | $18.40 | $18.40 | 313,400 | — | — |
| 2017-02-03 | $18.25 | $18.25 | 409,300 | — | — |
| 2017-02-02 | $18.10 | $18.10 | 320,400 | — | — |
| 2017-02-01 | $18.25 | $18.25 | 392,100 | — | — |
| 2017-01-31 | $18.20 | $18.20 | 358,600 | — | — |
| 2017-01-30 | $18.20 | $18.20 | 508,100 | — | — |
| 2017-01-27 | $18.10 | $18.10 | 245,100 | — | — |
| 2017-01-26 | $18.05 | $18.05 | 453,700 | — | — |
| 2017-01-25 | $18.25 | $18.25 | 442,100 | — | — |
| 2017-01-24 | $18.20 | $18.20 | 589,900 | — | — |
| 2017-01-23 | $18.45 | $18.45 | 391,600 | — | — |
| 2017-01-20 | $18.80 | $18.80 | 788,000 | — | — |
| 2017-01-19 | $19.35 | $19.35 | 702,600 | — | — |
| 2017-01-18 | $19.00 | $19.00 | 758,500 | — | — |
| 2017-01-17 | $19.00 | $19.00 | 962,100 | — | — |
| 2017-01-13 | $18.95 | $18.95 | 1,631,800 | — | — |
| 2017-01-12 | $17.60 | $17.60 | 861,300 | — | — |
| 2017-01-11 | $16.75 | $16.75 | 515,300 | — | — |
| 2017-01-10 | $16.75 | $16.75 | 653,700 | — | — |
| 2017-01-09 | $15.50 | $15.50 | 502,600 | — | — |
| 2017-01-06 | $15.90 | $15.90 | 799,800 | — | — |
| 2017-01-05 | $15.10 | $15.10 | 1,006,000 | — | — |
| 2017-01-04 | $15.20 | $15.20 | 680,700 | — | — |
| 2017-01-03 | $14.90 | $14.90 | 453,000 | — | — |