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
- 2011-06-21 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 | $15.18 | $28.88 | 241,000 | — | — |
| 2017-12-28 | $15.24 | $29.00 | 261,800 | — | — |
| 2017-12-27 | $15.30 | $29.11 | 140,800 | — | — |
| 2017-12-26 | $15.42 | $29.34 | 134,400 | — | — |
| 2017-12-22 | $15.34 | $29.19 | 69,900 | — | — |
| 2017-12-21 | $15.42 | $29.34 | 208,100 | — | — |
| 2017-12-20 | $15.38 | $29.26 | 247,800 | — | — |
| 2017-12-19 | $15.41 | $29.32 | 281,100 | — | — |
| 2017-12-18 | $16.22 | $30.04 | 206,900 | — | — |
| 2017-12-15 | $16.14 | $29.90 | 95,800 | — | — |
| 2017-12-14 | $16.12 | $29.86 | 110,900 | — | — |
| 2017-12-13 | $15.93 | $29.51 | 114,300 | — | — |
| 2017-12-12 | $15.78 | $29.23 | 153,800 | — | — |
| 2017-12-11 | $15.87 | $29.39 | 143,400 | — | — |
| 2017-12-08 | $15.90 | $29.45 | 115,600 | — | — |
| 2017-12-07 | $15.81 | $29.28 | 80,100 | — | — |
| 2017-12-06 | $15.97 | $29.58 | 90,800 | — | — |
| 2017-12-05 | $15.97 | $29.58 | 102,900 | — | — |
| 2017-12-04 | $16.00 | $29.64 | 81,800 | — | — |
| 2017-12-01 | $16.03 | $29.69 | 80,300 | — | — |
| 2017-11-30 | $15.93 | $29.51 | 99,500 | — | — |
| 2017-11-29 | $15.97 | $29.58 | 90,100 | — | — |
| 2017-11-28 | $16.27 | $30.14 | 73,400 | — | — |
| 2017-11-27 | $16.15 | $29.91 | 79,700 | — | — |
| 2017-11-24 | $16.53 | $30.62 | 54,000 | — | — |
| 2017-11-22 | $16.19 | $29.99 | 35,600 | — | — |
| 2017-11-21 | $16.14 | $29.90 | 49,300 | — | — |
| 2017-11-20 | $16.18 | $29.97 | 79,400 | — | — |
| 2017-11-17 | $16.01 | $29.65 | 67,000 | — | — |
| 2017-11-16 | $15.96 | $29.56 | 64,600 | — | — |
| 2017-11-15 | $16.01 | $29.65 | 76,900 | — | — |
| 2017-11-14 | $15.97 | $29.58 | 71,800 | — | — |
| 2017-11-13 | $15.86 | $29.38 | 99,100 | — | — |
| 2017-11-10 | $16.06 | $29.75 | 108,900 | — | — |
| 2017-11-09 | $16.11 | $29.84 | 180,400 | — | — |
| 2017-11-08 | $16.48 | $30.52 | 37,200 | — | — |
| 2017-11-07 | $16.46 | $30.49 | 51,700 | — | — |
| 2017-11-06 | $16.59 | $30.73 | 90,500 | — | — |
| 2017-11-03 | $16.38 | $30.34 | 97,700 | — | — |
| 2017-11-02 | $16.39 | $30.36 | 154,400 | — | — |
| 2017-11-01 | $16.77 | $31.06 | 63,200 | — | — |
| 2017-10-31 | $16.70 | $30.93 | 83,300 | — | — |
| 2017-10-30 | $16.73 | $30.99 | 45,800 | — | — |
| 2017-10-27 | $16.83 | $31.17 | 61,800 | — | — |
| 2017-10-26 | $16.70 | $30.93 | 49,200 | — | — |
| 2017-10-25 | $16.51 | $30.58 | 83,700 | — | — |
| 2017-10-24 | $16.50 | $30.56 | 43,800 | — | — |
| 2017-10-23 | $16.52 | $30.60 | 55,100 | — | — |
| 2017-10-20 | $16.54 | $30.64 | 46,200 | — | — |
| 2017-10-19 | $16.38 | $30.34 | 66,600 | — | — |
| 2017-10-18 | $16.42 | $30.41 | 165,200 | — | — |
| 2017-10-17 | $15.98 | $29.60 | 87,200 | — | — |
| 2017-10-16 | $16.35 | $30.28 | 40,900 | — | — |
| 2017-10-13 | $16.17 | $29.95 | 98,600 | — | — |
| 2017-10-12 | $16.16 | $29.93 | 39,000 | — | — |
| 2017-10-11 | $16.12 | $29.86 | 60,800 | — | — |
| 2017-10-10 | $16.18 | $29.97 | 49,000 | — | — |
| 2017-10-09 | $16.14 | $29.90 | 53,300 | — | — |
| 2017-10-06 | $16.03 | $29.69 | 70,600 | — | — |
| 2017-10-05 | $16.06 | $29.75 | 34,900 | — | — |
| 2017-10-04 | $16.14 | $29.90 | 67,100 | — | — |
| 2017-10-03 | $16.21 | $30.02 | 45,000 | — | — |
| 2017-10-02 | $16.12 | $29.86 | 50,100 | — | — |
| 2017-09-29 | $16.08 | $29.78 | 61,100 | — | — |
| 2017-09-28 | $16.11 | $29.84 | 57,200 | — | — |
| 2017-09-27 | $16.14 | $29.90 | 58,600 | — | — |
| 2017-09-26 | $16.09 | $29.80 | 73,100 | — | — |
| 2017-09-25 | $15.97 | $29.58 | 124,600 | — | — |
| 2017-09-22 | $15.91 | $29.47 | 80,700 | — | — |
| 2017-09-21 | $15.90 | $29.45 | 101,700 | — | — |
| 2017-09-20 | $15.90 | $29.45 | 73,200 | — | — |
| 2017-09-19 | $15.87 | $29.39 | 73,800 | — | — |
| 2017-09-18 | $15.82 | $29.30 | 76,500 | — | — |
| 2017-09-15 | $16.00 | $29.64 | 58,300 | — | — |
| 2017-09-14 | $15.85 | $29.36 | 64,000 | — | — |
| 2017-09-13 | $15.80 | $29.27 | 57,200 | — | — |
| 2017-09-12 | $15.84 | $29.34 | 44,700 | — | — |
| 2017-09-11 | $15.97 | $29.58 | 55,900 | — | — |
| 2017-09-08 | $15.93 | $29.51 | 67,000 | — | — |
| 2017-09-07 | $15.85 | $29.36 | 102,200 | — | — |
| 2017-09-06 | $16.23 | $29.34 | 79,400 | — | — |
| 2017-09-05 | $16.25 | $29.38 | 60,600 | — | — |
| 2017-09-01 | $16.25 | $29.38 | 122,200 | — | — |
| 2017-08-31 | $16.11 | $29.12 | 141,300 | — | — |
| 2017-08-30 | $16.27 | $29.41 | 54,200 | — | — |
| 2017-08-29 | $16.27 | $29.41 | 60,800 | — | — |
| 2017-08-28 | $16.36 | $29.57 | 54,800 | — | — |
| 2017-08-25 | $16.30 | $29.47 | 66,600 | — | — |
| 2017-08-24 | $16.17 | $29.23 | 74,100 | — | — |
| 2017-08-23 | $16.40 | $29.65 | 87,600 | — | — |
| 2017-08-22 | $16.29 | $29.45 | 68,600 | — | — |
| 2017-08-21 | $16.30 | $29.47 | 66,600 | — | — |
| 2017-08-18 | $16.20 | $29.29 | 56,500 | — | — |
| 2017-08-17 | $16.36 | $29.57 | 53,100 | — | — |
| 2017-08-16 | $16.40 | $29.65 | 57,600 | — | — |
| 2017-08-15 | $16.67 | $30.13 | 58,800 | — | — |
| 2017-08-14 | $16.34 | $29.54 | 127,400 | — | — |
| 2017-08-11 | $16.25 | $29.38 | 100,200 | — | — |
| 2017-08-10 | $16.42 | $29.68 | 86,300 | — | — |
| 2017-08-09 | $16.75 | $30.28 | 82,000 | — | — |
| 2017-08-08 | $16.67 | $30.13 | 40,900 | — | — |
| 2017-08-07 | $16.63 | $30.06 | 61,800 | — | — |
| 2017-08-04 | $16.67 | $30.13 | 80,200 | — | — |
| 2017-08-03 | $16.51 | $29.85 | 53,400 | — | — |
| 2017-08-02 | $16.50 | $29.83 | 85,500 | — | — |
| 2017-08-01 | $16.37 | $29.59 | 192,700 | — | — |
| 2017-07-31 | $16.86 | $30.48 | 36,600 | — | — |
| 2017-07-28 | $16.82 | $30.41 | 48,500 | — | — |
| 2017-07-27 | $17.04 | $30.80 | 69,700 | — | — |
| 2017-07-26 | $16.95 | $30.64 | 62,800 | — | — |
| 2017-07-25 | $16.85 | $30.46 | 52,400 | — | — |
| 2017-07-24 | $16.86 | $30.48 | 55,900 | — | — |
| 2017-07-21 | $16.82 | $30.41 | 71,700 | — | — |
| 2017-07-20 | $16.87 | $30.50 | 44,200 | — | — |
| 2017-07-19 | $16.98 | $30.70 | 40,800 | — | — |
| 2017-07-18 | $16.81 | $30.39 | 47,200 | — | — |
| 2017-07-17 | $16.88 | $30.51 | 49,000 | — | — |
| 2017-07-14 | $16.89 | $30.53 | 60,200 | — | — |
| 2017-07-13 | $16.84 | $30.44 | 49,200 | — | — |
| 2017-07-12 | $16.80 | $30.37 | 47,200 | — | — |
| 2017-07-11 | $16.77 | $30.32 | 45,500 | — | — |
| 2017-07-10 | $16.83 | $30.42 | 58,200 | — | — |
| 2017-07-07 | $16.80 | $30.37 | 47,500 | — | — |
| 2017-07-06 | $16.77 | $30.32 | 92,700 | — | — |
| 2017-07-05 | $16.85 | $30.46 | 55,800 | — | — |
| 2017-07-03 | $16.89 | $30.53 | 24,800 | — | — |
| 2017-06-30 | $16.82 | $30.41 | 101,300 | — | — |
| 2017-06-29 | $16.89 | $30.53 | 109,000 | — | — |
| 2017-06-28 | $16.85 | $30.46 | 96,700 | — | — |
| 2017-06-27 | $16.71 | $30.21 | 98,700 | — | — |
| 2017-06-26 | $16.75 | $30.28 | 95,800 | — | — |
| 2017-06-23 | $16.81 | $30.39 | 117,600 | — | — |
| 2017-06-22 | $16.74 | $30.26 | 159,800 | — | — |
| 2017-06-21 | $16.64 | $30.08 | 219,100 | — | — |
| 2017-06-20 | $16.70 | $30.19 | 754,700 | — | — |
| 2017-06-19 | $17.25 | $31.18 | 82,600 | — | — |
| 2017-06-16 | $17.08 | $30.88 | 37,500 | — | — |
| 2017-06-15 | $17.05 | $30.82 | 32,700 | — | — |
| 2017-06-14 | $16.97 | $30.68 | 75,000 | — | — |
| 2017-06-13 | $17.10 | $30.91 | 63,900 | — | — |
| 2017-06-12 | $16.96 | $30.66 | 50,500 | — | — |
| 2017-06-09 | $16.95 | $30.64 | 101,200 | — | — |
| 2017-06-08 | $17.06 | $30.84 | 148,500 | — | — |
| 2017-06-07 | $16.89 | $30.53 | 196,700 | — | — |
| 2017-06-06 | $17.71 | $31.31 | 127,700 | — | — |
| 2017-06-05 | $17.42 | $30.80 | 73,600 | — | — |
| 2017-06-02 | $17.17 | $30.36 | 68,700 | — | — |
| 2017-06-01 | $16.83 | $29.75 | 45,200 | — | — |
| 2017-05-31 | $16.46 | $29.10 | 142,400 | — | — |
| 2017-05-30 | $16.98 | $30.02 | 38,500 | — | — |
| 2017-05-26 | $17.15 | $30.32 | 35,300 | — | — |
| 2017-05-25 | $17.10 | $30.23 | 72,000 | — | — |
| 2017-05-24 | $17.25 | $30.50 | 50,500 | — | — |
| 2017-05-23 | $17.35 | $30.67 | 46,300 | — | — |
| 2017-05-22 | $17.35 | $30.67 | 87,800 | — | — |
| 2017-05-19 | $16.81 | $29.72 | 118,500 | — | — |
| 2017-05-18 | $17.10 | $30.23 | 63,900 | — | — |
| 2017-05-17 | $17.12 | $30.27 | 88,400 | — | — |
| 2017-05-16 | $17.40 | $30.76 | 81,200 | — | — |
| 2017-05-15 | $17.10 | $30.23 | 66,700 | — | — |
| 2017-05-12 | $16.93 | $29.93 | 58,500 | — | — |
| 2017-05-11 | $17.02 | $30.09 | 98,800 | — | — |
| 2017-05-10 | $16.66 | $29.45 | 121,700 | — | — |
| 2017-05-09 | $16.37 | $28.94 | 106,100 | — | — |
| 2017-05-08 | $16.76 | $29.63 | 96,100 | — | — |
| 2017-05-05 | $16.77 | $29.65 | 247,900 | — | — |
| 2017-05-04 | $17.08 | $30.20 | 185,900 | — | — |
| 2017-05-03 | $17.86 | $31.57 | 64,300 | — | — |
| 2017-05-02 | $17.85 | $31.56 | 82,600 | — | — |
| 2017-05-01 | $17.89 | $31.63 | 56,900 | — | — |
| 2017-04-28 | $17.93 | $31.70 | 68,500 | — | — |
| 2017-04-27 | $17.97 | $31.77 | 91,400 | — | — |
| 2017-04-26 | $17.87 | $31.59 | 72,100 | — | — |
| 2017-04-25 | $17.94 | $31.72 | 115,500 | — | — |
| 2017-04-24 | $17.84 | $31.54 | 57,600 | — | — |
| 2017-04-21 | $17.84 | $31.54 | 87,300 | — | — |
| 2017-04-20 | $17.48 | $30.90 | 124,200 | — | — |
| 2017-04-19 | $18.06 | $31.93 | 84,500 | — | — |
| 2017-04-18 | $17.99 | $31.80 | 73,400 | — | — |
| 2017-04-17 | $17.80 | $31.47 | 93,300 | — | — |
| 2017-04-13 | $17.65 | $31.20 | 84,000 | — | — |
| 2017-04-12 | $17.81 | $31.49 | 115,100 | — | — |
| 2017-04-11 | $17.79 | $31.45 | 46,800 | — | — |
| 2017-04-10 | $17.53 | $30.99 | 74,400 | — | — |
| 2017-04-07 | $17.63 | $31.17 | 66,100 | — | — |
| 2017-04-06 | $17.52 | $30.97 | 53,000 | — | — |
| 2017-04-05 | $17.10 | $30.23 | 77,600 | — | — |
| 2017-04-04 | $17.38 | $30.73 | 59,400 | — | — |
| 2017-04-03 | $17.48 | $30.90 | 124,400 | — | — |
| 2017-03-31 | $17.57 | $31.06 | 123,700 | — | — |
| 2017-03-30 | $17.35 | $30.67 | 76,200 | — | — |
| 2017-03-29 | $17.18 | $30.37 | 49,400 | — | — |
| 2017-03-28 | $16.96 | $29.98 | 46,600 | — | — |
| 2017-03-27 | $16.90 | $29.88 | 49,000 | — | — |
| 2017-03-24 | $16.88 | $29.84 | 100,800 | — | — |
| 2017-03-23 | $17.17 | $30.36 | 101,800 | — | — |
| 2017-03-22 | $16.56 | $29.28 | 75,900 | — | — |
| 2017-03-21 | $16.90 | $29.88 | 77,600 | — | — |
| 2017-03-20 | $17.21 | $30.43 | 98,000 | — | — |
| 2017-03-17 | $17.26 | $30.51 | 343,500 | — | — |
| 2017-03-16 | $17.10 | $30.23 | 116,400 | — | — |
| 2017-03-15 | $17.10 | $30.23 | 157,900 | — | — |
| 2017-03-14 | $16.63 | $29.40 | 106,700 | — | — |
| 2017-03-13 | $16.87 | $29.82 | 125,500 | — | — |
| 2017-03-10 | $17.02 | $30.09 | 152,700 | — | — |
| 2017-03-09 | $16.53 | $29.22 | 73,700 | — | — |
| 2017-03-08 | $16.63 | $29.40 | 136,300 | — | — |
| 2017-03-07 | $17.33 | $29.95 | 199,800 | — | — |
| 2017-03-06 | $17.43 | $30.12 | 173,400 | — | — |
| 2017-03-03 | $17.24 | $29.79 | 204,600 | — | — |
| 2017-03-02 | $17.02 | $29.41 | 222,000 | — | — |
| 2017-03-01 | $16.77 | $28.98 | 95,700 | — | — |
| 2017-02-28 | $16.79 | $29.02 | 224,200 | — | — |
| 2017-02-27 | $16.64 | $28.76 | 85,000 | — | — |
| 2017-02-24 | $16.73 | $28.91 | 108,800 | — | — |
| 2017-02-23 | $16.66 | $28.79 | 107,800 | — | — |
| 2017-02-22 | $16.68 | $28.83 | 76,800 | — | — |
| 2017-02-21 | $16.67 | $28.81 | 104,900 | — | — |
| 2017-02-17 | $16.60 | $28.69 | 63,100 | — | — |
| 2017-02-16 | $16.64 | $28.76 | 102,600 | — | — |
| 2017-02-15 | $16.39 | $28.32 | 128,000 | — | — |
| 2017-02-14 | $16.37 | $28.29 | 95,200 | — | — |
| 2017-02-13 | $16.23 | $28.05 | 118,200 | — | — |
| 2017-02-10 | $16.07 | $27.77 | 77,200 | — | — |
| 2017-02-09 | $16.05 | $27.74 | 79,600 | — | — |
| 2017-02-08 | $16.42 | $28.38 | 49,400 | — | — |
| 2017-02-07 | $16.19 | $27.98 | 65,700 | — | — |
| 2017-02-06 | $16.23 | $28.05 | 60,000 | — | — |
| 2017-02-03 | $15.97 | $27.60 | 148,900 | — | — |
| 2017-02-02 | $15.88 | $27.44 | 85,600 | — | — |
| 2017-02-01 | $15.90 | $27.48 | 105,900 | — | — |
| 2017-01-31 | $15.89 | $27.46 | 134,200 | — | — |
| 2017-01-30 | $16.09 | $27.81 | 116,700 | — | — |
| 2017-01-27 | $16.32 | $28.20 | 60,800 | — | — |
| 2017-01-26 | $16.58 | $28.65 | 70,800 | — | — |
| 2017-01-25 | $16.56 | $28.62 | 87,400 | — | — |
| 2017-01-24 | $16.57 | $28.64 | 116,600 | — | — |
| 2017-01-23 | $16.25 | $28.08 | 60,100 | — | — |
| 2017-01-20 | $16.54 | $28.58 | 40,000 | — | — |
| 2017-01-19 | $16.26 | $28.10 | 38,700 | — | — |
| 2017-01-18 | $16.32 | $28.20 | 46,100 | — | — |
| 2017-01-17 | $16.27 | $28.12 | 66,500 | — | — |
| 2017-01-13 | $16.25 | $28.08 | 56,700 | — | — |
| 2017-01-12 | $16.25 | $28.08 | 67,800 | — | — |
| 2017-01-11 | $16.10 | $27.82 | 60,200 | — | — |
| 2017-01-10 | $15.97 | $27.60 | 95,700 | — | — |
| 2017-01-09 | $16.11 | $27.84 | 178,100 | — | — |
| 2017-01-06 | $16.65 | $28.77 | 65,200 | — | — |
| 2017-01-05 | $16.65 | $28.77 | 114,200 | — | — |
| 2017-01-04 | $16.62 | $28.72 | 200,800 | — | — |
| 2017-01-03 | $16.16 | $27.93 | 116,800 | — | — |