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
- 2015-01-30 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 | $16.30 | $16.30 | 36,400 | — | — |
| 2017-12-28 | $16.29 | $16.29 | 20,800 | — | — |
| 2017-12-27 | $16.25 | $16.25 | 17,700 | — | — |
| 2017-12-26 | $16.25 | $16.25 | 27,100 | — | — |
| 2017-12-22 | $16.15 | $16.15 | 31,800 | — | — |
| 2017-12-21 | $16.22 | $16.22 | 26,700 | — | — |
| 2017-12-20 | $16.06 | $16.06 | 12,000 | — | — |
| 2017-12-19 | $16.65 | $16.65 | 7,300 | — | — |
| 2017-12-18 | $16.82 | $16.82 | 16,200 | — | — |
| 2017-12-15 | $16.89 | $16.89 | 72,400 | — | — |
| 2017-12-14 | $16.65 | $16.65 | 20,700 | — | — |
| 2017-12-13 | $16.72 | $16.72 | 11,900 | — | — |
| 2017-12-12 | $16.72 | $16.72 | 8,300 | — | — |
| 2017-12-11 | $16.67 | $16.67 | 9,800 | — | — |
| 2017-12-08 | $16.76 | $16.76 | 8,600 | — | — |
| 2017-12-07 | $16.97 | $16.97 | 14,300 | — | — |
| 2017-12-06 | $17.03 | $17.03 | 17,200 | — | — |
| 2017-12-05 | $17.11 | $17.11 | 8,300 | — | — |
| 2017-12-04 | $17.53 | $17.53 | 7,500 | — | — |
| 2017-12-01 | $18.04 | $18.04 | 11,300 | — | — |
| 2017-11-30 | $17.90 | $17.90 | 21,800 | — | — |
| 2017-11-29 | $18.27 | $18.27 | 28,200 | — | — |
| 2017-11-28 | $17.93 | $17.93 | 5,800 | — | — |
| 2017-11-27 | $17.61 | $17.61 | 5,900 | — | — |
| 2017-11-24 | $17.75 | $17.75 | 5,500 | — | — |
| 2017-11-22 | $18.12 | $18.12 | 6,200 | — | — |
| 2017-11-21 | $18.03 | $18.03 | 7,400 | — | — |
| 2017-11-20 | $17.85 | $17.85 | 7,500 | — | — |
| 2017-11-17 | $17.74 | $17.74 | 23,400 | — | — |
| 2017-11-16 | $17.73 | $17.73 | 13,300 | — | — |
| 2017-11-15 | $17.70 | $17.70 | 21,200 | — | — |
| 2017-11-14 | $17.76 | $17.76 | 15,300 | — | — |
| 2017-11-13 | $17.49 | $17.49 | 15,500 | — | — |
| 2017-11-10 | $17.26 | $17.26 | 17,700 | — | — |
| 2017-11-09 | $17.16 | $17.16 | 13,100 | — | — |
| 2017-11-08 | $17.32 | $17.32 | 24,300 | — | — |
| 2017-11-07 | $17.13 | $17.13 | 14,000 | — | — |
| 2017-11-06 | $17.50 | $17.50 | 8,900 | — | — |
| 2017-11-03 | $17.41 | $17.41 | 25,200 | — | — |
| 2017-11-02 | $17.47 | $17.47 | 6,800 | — | — |
| 2017-11-01 | $16.94 | $16.94 | 17,700 | — | — |
| 2017-10-31 | $16.92 | $16.92 | 16,800 | — | — |
| 2017-10-30 | $16.91 | $16.91 | 8,800 | — | — |
| 2017-10-27 | $17.00 | $17.00 | 15,900 | — | — |
| 2017-10-26 | $16.85 | $16.85 | 4,300 | — | — |
| 2017-10-25 | $16.59 | $16.59 | 16,600 | — | — |
| 2017-10-24 | $16.42 | $16.42 | 9,800 | — | — |
| 2017-10-23 | $16.47 | $16.47 | 10,900 | — | — |
| 2017-10-20 | $16.91 | $16.91 | 7,600 | — | — |
| 2017-10-19 | $16.79 | $16.79 | 4,500 | — | — |
| 2017-10-18 | $16.76 | $16.76 | 13,300 | — | — |
| 2017-10-17 | $16.73 | $16.73 | 3,700 | — | — |
| 2017-10-16 | $16.99 | $16.99 | 11,600 | — | — |
| 2017-10-13 | $17.01 | $17.01 | 6,900 | — | — |
| 2017-10-12 | $17.05 | $17.05 | 8,300 | — | — |
| 2017-10-11 | $17.12 | $17.12 | 13,700 | — | — |
| 2017-10-10 | $17.25 | $17.25 | 9,800 | — | — |
| 2017-10-09 | $17.04 | $17.04 | 15,100 | — | — |
| 2017-10-06 | $17.09 | $17.09 | 1,900 | — | — |
| 2017-10-05 | $17.44 | $17.44 | 10,500 | — | — |
| 2017-10-04 | $17.60 | $17.60 | 12,500 | — | — |
| 2017-10-03 | $17.62 | $17.62 | 15,600 | — | — |
| 2017-10-02 | $17.72 | $17.72 | 24,500 | — | — |
| 2017-09-29 | $17.10 | $17.10 | 11,200 | — | — |
| 2017-09-28 | $17.37 | $17.37 | 17,200 | — | — |
| 2017-09-27 | $17.35 | $17.35 | 23,700 | — | — |
| 2017-09-26 | $16.84 | $16.84 | 8,800 | — | — |
| 2017-09-25 | $16.34 | $16.34 | 4,100 | — | — |
| 2017-09-22 | $16.30 | $16.30 | 19,800 | — | — |
| 2017-09-21 | $16.64 | $16.64 | 10,400 | — | — |
| 2017-09-20 | $16.62 | $16.62 | 16,900 | — | — |
| 2017-09-19 | $16.12 | $16.12 | 15,800 | — | — |
| 2017-09-18 | $16.06 | $16.06 | 20,200 | — | — |
| 2017-09-15 | $15.71 | $15.71 | 61,500 | — | — |
| 2017-09-14 | $15.78 | $15.78 | 17,000 | — | — |
| 2017-09-13 | $15.84 | $15.84 | 16,900 | — | — |
| 2017-09-12 | $15.68 | $15.68 | 12,100 | — | — |
| 2017-09-11 | $15.60 | $15.60 | 14,600 | — | — |
| 2017-09-08 | $15.33 | $15.33 | 9,900 | — | — |
| 2017-09-07 | $15.40 | $15.40 | 17,500 | — | — |
| 2017-09-06 | $15.52 | $15.52 | 28,000 | — | — |
| 2017-09-05 | $15.50 | $15.50 | 27,800 | — | — |
| 2017-09-01 | $15.68 | $15.68 | 24,100 | — | — |
| 2017-08-31 | $15.86 | $15.86 | 30,200 | — | — |
| 2017-08-30 | $15.85 | $15.85 | 8,000 | — | — |
| 2017-08-29 | $15.79 | $15.79 | 12,400 | — | — |
| 2017-08-28 | $15.81 | $15.81 | 19,900 | — | — |
| 2017-08-25 | $15.89 | $15.89 | 14,600 | — | — |
| 2017-08-24 | $15.93 | $15.93 | 35,300 | — | — |
| 2017-08-23 | $15.76 | $15.76 | 20,300 | — | — |
| 2017-08-22 | $15.95 | $15.95 | 21,300 | — | — |
| 2017-08-21 | $15.92 | $15.92 | 17,700 | — | — |
| 2017-08-18 | $15.95 | $15.95 | 22,300 | — | — |
| 2017-08-17 | $15.89 | $15.89 | 13,900 | — | — |
| 2017-08-16 | $16.06 | $16.06 | 14,300 | — | — |
| 2017-08-15 | $16.00 | $16.00 | 11,300 | — | — |
| 2017-08-14 | $15.89 | $15.89 | 26,400 | — | — |
| 2017-08-11 | $15.46 | $15.46 | 21,100 | — | — |
| 2017-08-10 | $15.50 | $15.50 | 26,900 | — | — |
| 2017-08-09 | $15.57 | $15.57 | 13,000 | — | — |
| 2017-08-08 | $15.58 | $15.58 | 3,200 | — | — |
| 2017-08-07 | $15.35 | $15.35 | 52,000 | — | — |
| 2017-08-04 | $15.43 | $15.43 | 10,900 | — | — |
| 2017-08-03 | $15.33 | $15.33 | 22,500 | — | — |
| 2017-08-02 | $15.26 | $15.26 | 19,400 | — | — |
| 2017-08-01 | $15.70 | $15.70 | 6,900 | — | — |
| 2017-07-31 | $15.25 | $15.25 | 9,000 | — | — |
| 2017-07-28 | $15.71 | $15.71 | 6,500 | — | — |
| 2017-07-27 | $15.67 | $15.67 | 10,200 | — | — |
| 2017-07-26 | $15.70 | $15.70 | 2,600 | — | — |
| 2017-07-25 | $15.78 | $15.78 | 10,500 | — | — |
| 2017-07-24 | $15.49 | $15.49 | 11,200 | — | — |
| 2017-07-21 | $15.58 | $15.58 | 16,400 | — | — |
| 2017-07-20 | $15.56 | $15.56 | 4,700 | — | — |
| 2017-07-19 | $15.53 | $15.53 | 13,000 | — | — |
| 2017-07-18 | $15.46 | $15.46 | 18,500 | — | — |
| 2017-07-17 | $15.37 | $15.37 | 16,100 | — | — |
| 2017-07-14 | $15.64 | $15.64 | 7,500 | — | — |
| 2017-07-13 | $16.32 | $16.32 | 8,200 | — | — |
| 2017-07-12 | $16.00 | $16.00 | 5,400 | — | — |
| 2017-07-11 | $15.82 | $15.82 | 8,600 | — | — |
| 2017-07-10 | $15.98 | $15.98 | 12,900 | — | — |
| 2017-07-07 | $16.07 | $16.07 | 6,700 | — | — |
| 2017-07-06 | $16.00 | $16.00 | 9,300 | — | — |
| 2017-07-05 | $15.99 | $15.99 | 17,700 | — | — |
| 2017-07-03 | $15.97 | $15.97 | 7,200 | — | — |
| 2017-06-30 | $15.77 | $15.77 | 11,200 | — | — |
| 2017-06-29 | $15.98 | $15.98 | 22,800 | — | — |
| 2017-06-28 | $15.97 | $15.97 | 16,600 | — | — |
| 2017-06-27 | $15.71 | $15.71 | 16,700 | — | — |
| 2017-06-26 | $15.92 | $15.92 | 17,000 | — | — |
| 2017-06-23 | $16.22 | $16.22 | 81,700 | — | — |
| 2017-06-22 | $16.55 | $16.55 | 10,300 | — | — |
| 2017-06-21 | $16.58 | $16.58 | 96,500 | — | — |
| 2017-06-20 | $16.63 | $16.63 | 12,300 | — | — |
| 2017-06-19 | $16.80 | $16.80 | 8,300 | — | — |
| 2017-06-16 | $16.92 | $16.92 | 45,700 | — | — |
| 2017-06-15 | $16.88 | $16.88 | 17,200 | — | — |
| 2017-06-14 | $16.84 | $16.84 | 14,800 | — | — |
| 2017-06-13 | $16.84 | $16.84 | 20,400 | — | — |
| 2017-06-12 | $16.83 | $16.83 | 30,900 | — | — |
| 2017-06-09 | $16.99 | $16.99 | 28,500 | — | — |
| 2017-06-08 | $16.66 | $16.66 | 49,000 | — | — |
| 2017-06-07 | $16.38 | $16.38 | 20,600 | — | — |
| 2017-06-06 | $16.56 | $16.56 | 13,600 | — | — |
| 2017-06-05 | $16.68 | $16.68 | 19,300 | — | — |
| 2017-06-02 | $16.74 | $16.74 | 27,500 | — | — |
| 2017-06-01 | $16.62 | $16.62 | 19,900 | — | — |
| 2017-05-31 | $16.32 | $16.32 | 11,700 | — | — |
| 2017-05-30 | $16.40 | $16.40 | 10,100 | — | — |
| 2017-05-26 | $16.51 | $16.51 | 18,500 | — | — |
| 2017-05-25 | $16.59 | $16.59 | 20,700 | — | — |
| 2017-05-24 | $16.64 | $16.64 | 9,400 | — | — |
| 2017-05-23 | $16.62 | $16.62 | 27,300 | — | — |
| 2017-05-22 | $16.45 | $16.45 | 20,400 | — | — |
| 2017-05-19 | $16.22 | $16.22 | 18,300 | — | — |
| 2017-05-18 | $16.31 | $16.31 | 23,000 | — | — |
| 2017-05-17 | $15.87 | $15.87 | 33,100 | — | — |
| 2017-05-16 | $16.48 | $16.48 | 18,000 | — | — |
| 2017-05-15 | $16.44 | $16.44 | 31,700 | — | — |
| 2017-05-12 | $16.20 | $16.20 | 29,200 | — | — |
| 2017-05-11 | $16.32 | $16.32 | 21,800 | — | — |
| 2017-05-10 | $16.48 | $16.48 | 27,900 | — | — |
| 2017-05-09 | $16.79 | $16.79 | 15,000 | — | — |
| 2017-05-08 | $16.79 | $16.79 | 11,800 | — | — |
| 2017-05-05 | $16.77 | $16.77 | 13,800 | — | — |
| 2017-05-04 | $16.96 | $16.96 | 14,100 | — | — |
| 2017-05-03 | $16.81 | $16.81 | 24,000 | — | — |
| 2017-05-02 | $16.88 | $16.88 | 18,800 | — | — |
| 2017-05-01 | $16.48 | $16.48 | 19,000 | — | — |
| 2017-04-28 | $16.46 | $16.46 | 42,400 | — | — |
| 2017-04-27 | $16.72 | $16.72 | 36,200 | — | — |
| 2017-04-26 | $16.96 | $16.96 | 103,700 | — | — |
| 2017-04-25 | $16.39 | $16.39 | 34,900 | — | — |
| 2017-04-24 | $16.13 | $16.13 | 47,500 | — | — |
| 2017-04-21 | $15.88 | $15.88 | 24,900 | — | — |
| 2017-04-20 | $15.77 | $15.77 | 36,700 | — | — |
| 2017-04-19 | $15.43 | $15.43 | 37,700 | — | — |
| 2017-04-18 | $15.46 | $15.46 | 29,400 | — | — |
| 2017-04-17 | $15.26 | $15.26 | 13,400 | — | — |
| 2017-04-13 | $15.23 | $15.23 | 49,300 | — | — |
| 2017-04-12 | $15.26 | $15.26 | 13,200 | — | — |
| 2017-04-11 | $15.49 | $15.49 | 23,900 | — | — |
| 2017-04-10 | $15.27 | $15.27 | 19,800 | — | — |
| 2017-04-07 | $15.70 | $15.70 | 52,300 | — | — |
| 2017-04-06 | $15.47 | $15.47 | 38,800 | — | — |
| 2017-04-05 | $15.13 | $15.13 | 35,800 | — | — |
| 2017-04-04 | $15.55 | $15.55 | 53,500 | — | — |
| 2017-04-03 | $15.90 | $15.90 | 28,500 | — | — |
| 2017-03-31 | $15.50 | $15.50 | 34,800 | — | — |
| 2017-03-30 | $15.37 | $15.37 | 31,600 | — | — |
| 2017-03-29 | $15.41 | $15.41 | 26,300 | — | — |
| 2017-03-28 | $15.38 | $15.38 | 22,400 | — | — |
| 2017-03-27 | $15.30 | $15.30 | 45,700 | — | — |
| 2017-03-24 | $15.13 | $15.13 | 13,100 | — | — |
| 2017-03-23 | $15.21 | $15.21 | 7,500 | — | — |
| 2017-03-22 | $15.11 | $15.11 | 38,200 | — | — |
| 2017-03-21 | $15.22 | $15.22 | 20,500 | — | — |
| 2017-03-20 | $15.88 | $15.88 | 10,500 | — | — |
| 2017-03-17 | $15.96 | $15.96 | 68,300 | — | — |
| 2017-03-16 | $15.77 | $15.77 | 48,800 | — | — |
| 2017-03-15 | $15.85 | $15.85 | 19,100 | — | — |
| 2017-03-14 | $15.64 | $15.64 | 18,400 | — | — |
| 2017-03-13 | $15.79 | $15.79 | 20,100 | — | — |
| 2017-03-10 | $15.73 | $15.73 | 30,600 | — | — |
| 2017-03-09 | $15.86 | $15.86 | 36,800 | — | — |
| 2017-03-08 | $15.62 | $15.62 | 19,200 | — | — |
| 2017-03-07 | $15.66 | $15.66 | 28,600 | — | — |
| 2017-03-06 | $15.53 | $15.53 | 27,800 | — | — |
| 2017-03-03 | $15.44 | $15.44 | 45,500 | — | — |
| 2017-03-02 | $15.44 | $15.44 | 31,500 | — | — |
| 2017-03-01 | $15.59 | $15.59 | 41,000 | — | — |
| 2017-02-28 | $15.44 | $15.44 | 81,400 | — | — |
| 2017-02-27 | $15.48 | $15.48 | 24,900 | — | — |
| 2017-02-24 | $15.61 | $15.61 | 37,300 | — | — |
| 2017-02-23 | $15.54 | $15.54 | 9,700 | — | — |
| 2017-02-22 | $15.70 | $15.70 | 21,500 | — | — |
| 2017-02-21 | $15.83 | $15.83 | 13,500 | — | — |
| 2017-02-17 | $15.97 | $15.97 | 23,300 | — | — |
| 2017-02-16 | $15.86 | $15.86 | 10,900 | — | — |
| 2017-02-15 | $16.05 | $16.05 | 12,700 | — | — |
| 2017-02-14 | $15.84 | $15.84 | 13,700 | — | — |
| 2017-02-13 | $16.12 | $16.12 | 13,000 | — | — |
| 2017-02-10 | $15.73 | $15.73 | 38,700 | — | — |
| 2017-02-09 | $15.31 | $15.31 | 27,100 | — | — |
| 2017-02-08 | $15.10 | $15.10 | 13,200 | — | — |
| 2017-02-07 | $15.09 | $15.09 | 11,800 | — | — |
| 2017-02-06 | $15.05 | $15.05 | 7,400 | — | — |
| 2017-02-03 | $15.09 | $15.09 | 10,000 | — | — |
| 2017-02-02 | $15.05 | $15.05 | 26,500 | — | — |
| 2017-02-01 | $15.05 | $15.05 | 27,700 | — | — |
| 2017-01-31 | $14.81 | $14.81 | 16,500 | — | — |
| 2017-01-30 | $14.82 | $14.82 | 24,500 | — | — |
| 2017-01-27 | $15.14 | $15.14 | 10,100 | — | — |
| 2017-01-26 | $15.24 | $15.24 | 15,900 | — | — |
| 2017-01-25 | $15.28 | $15.28 | 8,800 | — | — |
| 2017-01-24 | $15.11 | $15.11 | 14,100 | — | — |
| 2017-01-23 | $15.13 | $15.13 | 15,700 | — | — |
| 2017-01-20 | $15.02 | $15.02 | 14,900 | — | — |
| 2017-01-19 | $14.93 | $14.93 | 23,900 | — | — |
| 2017-01-18 | $15.19 | $15.19 | 10,600 | — | — |
| 2017-01-17 | $15.07 | $15.07 | 22,800 | — | — |
| 2017-01-13 | $15.39 | $15.39 | 45,100 | — | — |
| 2017-01-12 | $14.90 | $14.90 | 17,700 | — | — |
| 2017-01-11 | $14.97 | $14.97 | 10,800 | — | — |
| 2017-01-10 | $15.23 | $15.23 | 30,500 | — | — |
| 2017-01-09 | $15.20 | $15.20 | 48,400 | — | — |
| 2017-01-06 | $15.19 | $15.19 | 22,500 | — | — |
| 2017-01-05 | $15.18 | $15.18 | 16,800 | — | — |
| 2017-01-04 | $15.40 | $15.40 | 28,500 | — | — |
| 2017-01-03 | $15.40 | $15.40 | 23,200 | — | — |