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
- 2007-12-13 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 | $22.00 | $22.00 | 82,500 | — | — |
| 2017-12-28 | $22.30 | $22.30 | 97,500 | — | — |
| 2017-12-27 | $22.15 | $22.15 | 93,300 | — | — |
| 2017-12-26 | $22.05 | $22.05 | 86,300 | — | — |
| 2017-12-22 | $22.15 | $22.15 | 154,700 | — | — |
| 2017-12-21 | $22.20 | $22.20 | 133,400 | — | — |
| 2017-12-20 | $22.10 | $22.10 | 148,700 | — | — |
| 2017-12-19 | $22.15 | $22.15 | 192,100 | — | — |
| 2017-12-18 | $22.45 | $22.45 | 300,900 | — | — |
| 2017-12-15 | $22.50 | $22.50 | 609,900 | — | — |
| 2017-12-14 | $21.90 | $21.90 | 220,700 | — | — |
| 2017-12-13 | $21.85 | $21.85 | 206,200 | — | — |
| 2017-12-12 | $21.65 | $21.65 | 156,000 | — | — |
| 2017-12-11 | $21.55 | $21.55 | 326,700 | — | — |
| 2017-12-08 | $21.70 | $21.70 | 292,100 | — | — |
| 2017-12-07 | $21.85 | $21.85 | 179,800 | — | — |
| 2017-12-06 | $21.60 | $21.60 | 219,200 | — | — |
| 2017-12-05 | $21.55 | $21.55 | 175,100 | — | — |
| 2017-12-04 | $21.60 | $21.60 | 268,000 | — | — |
| 2017-12-01 | $22.35 | $22.35 | 287,000 | — | — |
| 2017-11-30 | $22.25 | $22.25 | 282,700 | — | — |
| 2017-11-29 | $21.75 | $21.75 | 317,600 | — | — |
| 2017-11-28 | $21.75 | $21.75 | 421,700 | — | — |
| 2017-11-27 | $21.25 | $21.25 | 286,400 | — | — |
| 2017-11-24 | $20.40 | $20.40 | 64,400 | — | — |
| 2017-11-22 | $20.50 | $20.50 | 191,400 | — | — |
| 2017-11-21 | $20.60 | $20.60 | 285,800 | — | — |
| 2017-11-20 | $19.95 | $19.95 | 279,900 | — | — |
| 2017-11-17 | $19.50 | $19.50 | 266,700 | — | — |
| 2017-11-16 | $18.90 | $18.90 | 301,600 | — | — |
| 2017-11-15 | $18.40 | $18.40 | 643,900 | — | — |
| 2017-11-14 | $18.30 | $18.30 | 176,900 | — | — |
| 2017-11-13 | $18.25 | $18.25 | 180,200 | — | — |
| 2017-11-10 | $18.00 | $18.00 | 236,100 | — | — |
| 2017-11-09 | $18.30 | $18.30 | 404,100 | — | — |
| 2017-11-08 | $17.70 | $17.70 | 315,700 | — | — |
| 2017-11-07 | $17.35 | $17.35 | 493,300 | — | — |
| 2017-11-06 | $17.10 | $17.10 | 406,800 | — | — |
| 2017-11-03 | $16.75 | $16.75 | 398,700 | — | — |
| 2017-11-02 | $17.25 | $17.25 | 311,900 | — | — |
| 2017-11-01 | $17.60 | $17.60 | 200,800 | — | — |
| 2017-10-31 | $17.80 | $17.80 | 220,500 | — | — |
| 2017-10-30 | $17.80 | $17.80 | 113,400 | — | — |
| 2017-10-27 | $18.15 | $18.15 | 223,000 | — | — |
| 2017-10-26 | $17.65 | $17.65 | 250,500 | — | — |
| 2017-10-25 | $17.70 | $17.70 | 143,300 | — | — |
| 2017-10-24 | $17.80 | $17.80 | 357,200 | — | — |
| 2017-10-23 | $17.75 | $17.75 | 195,600 | — | — |
| 2017-10-20 | $18.15 | $18.15 | 550,100 | — | — |
| 2017-10-19 | $18.30 | $18.30 | 396,300 | — | — |
| 2017-10-18 | $18.25 | $18.25 | 514,600 | — | — |
| 2017-10-17 | $17.50 | $17.50 | 337,500 | — | — |
| 2017-10-16 | $17.50 | $17.50 | 592,400 | — | — |
| 2017-10-13 | $17.65 | $17.65 | 774,100 | — | — |
| 2017-10-12 | $17.50 | $17.50 | 768,400 | — | — |
| 2017-10-11 | $17.15 | $17.15 | 1,034,200 | — | — |
| 2017-10-10 | $17.25 | $17.25 | 1,055,700 | — | — |
| 2017-10-09 | $16.90 | $16.90 | 1,269,600 | — | — |
| 2017-10-06 | $16.35 | $16.35 | 1,740,500 | — | — |
| 2017-10-05 | $16.40 | $16.40 | 6,642,900 | — | — |
| 2017-10-04 | $16.35 | $16.35 | 611,400 | — | — |
| 2017-10-03 | $16.40 | $16.40 | 615,500 | — | — |
| 2017-10-02 | $16.60 | $16.60 | 957,300 | — | — |
| 2017-09-29 | $17.20 | $17.20 | 0 | — | — |
| 2017-09-28 | $17.20 | $17.20 | 65,000 | — | — |
| 2017-09-27 | $17.20 | $17.20 | 3,493,100 | — | — |
| 2017-09-26 | $17.25 | $17.25 | 933,100 | — | — |
| 2017-09-25 | $17.15 | $17.15 | 2,020,400 | — | — |
| 2017-09-22 | $17.30 | $17.30 | 919,700 | — | — |
| 2017-09-21 | $17.30 | $17.30 | 846,900 | — | — |
| 2017-09-20 | $17.10 | $17.10 | 1,644,600 | — | — |
| 2017-09-19 | $17.30 | $17.30 | 390,400 | — | — |
| 2017-09-18 | $17.25 | $17.25 | 553,100 | — | — |
| 2017-09-15 | $17.20 | $17.20 | 1,618,400 | — | — |
| 2017-09-14 | $17.35 | $17.35 | 608,100 | — | — |
| 2017-09-13 | $17.30 | $17.30 | 393,900 | — | — |
| 2017-09-12 | $17.30 | $17.30 | 291,200 | — | — |
| 2017-09-11 | $17.30 | $17.30 | 335,200 | — | — |
| 2017-09-08 | $17.30 | $17.30 | 401,300 | — | — |
| 2017-09-07 | $17.30 | $17.30 | 325,600 | — | — |
| 2017-09-06 | $17.30 | $17.30 | 352,000 | — | — |
| 2017-09-05 | $17.30 | $17.30 | 638,400 | — | — |
| 2017-09-01 | $17.20 | $17.20 | 240,200 | — | — |
| 2017-08-31 | $17.20 | $17.20 | 514,800 | — | — |
| 2017-08-30 | $17.20 | $17.20 | 250,400 | — | — |
| 2017-08-29 | $17.10 | $17.10 | 302,100 | — | — |
| 2017-08-28 | $17.05 | $17.05 | 185,200 | — | — |
| 2017-08-25 | $17.10 | $17.10 | 191,800 | — | — |
| 2017-08-24 | $17.10 | $17.10 | 340,100 | — | — |
| 2017-08-23 | $17.05 | $17.05 | 623,700 | — | — |
| 2017-08-22 | $17.05 | $17.05 | 491,200 | — | — |
| 2017-08-21 | $17.05 | $17.05 | 237,000 | — | — |
| 2017-08-18 | $17.10 | $17.10 | 857,200 | — | — |
| 2017-08-17 | $17.10 | $17.10 | 329,200 | — | — |
| 2017-08-16 | $17.20 | $17.20 | 263,000 | — | — |
| 2017-08-15 | $17.15 | $17.15 | 129,400 | — | — |
| 2017-08-14 | $17.15 | $17.15 | 411,900 | — | — |
| 2017-08-11 | $17.10 | $17.10 | 377,500 | — | — |
| 2017-08-10 | $17.10 | $17.10 | 791,100 | — | — |
| 2017-08-09 | $17.10 | $17.10 | 408,500 | — | — |
| 2017-08-08 | $17.15 | $17.15 | 259,300 | — | — |
| 2017-08-07 | $17.25 | $17.25 | 326,100 | — | — |
| 2017-08-04 | $17.10 | $17.10 | 237,200 | — | — |
| 2017-08-03 | $17.20 | $17.20 | 261,100 | — | — |
| 2017-08-02 | $17.10 | $17.10 | 1,184,700 | — | — |
| 2017-08-01 | $17.15 | $17.15 | 166,600 | — | — |
| 2017-07-31 | $17.15 | $17.15 | 333,400 | — | — |
| 2017-07-28 | $17.10 | $17.10 | 251,700 | — | — |
| 2017-07-27 | $17.10 | $17.10 | 466,200 | — | — |
| 2017-07-26 | $17.30 | $17.30 | 219,600 | — | — |
| 2017-07-25 | $17.15 | $17.15 | 229,700 | — | — |
| 2017-07-24 | $17.05 | $17.05 | 946,600 | — | — |
| 2017-07-21 | $17.10 | $17.10 | 439,000 | — | — |
| 2017-07-20 | $17.05 | $17.05 | 1,519,100 | — | — |
| 2017-07-19 | $17.35 | $17.35 | 387,100 | — | — |
| 2017-07-18 | $17.35 | $17.35 | 319,800 | — | — |
| 2017-07-17 | $17.40 | $17.40 | 360,100 | — | — |
| 2017-07-14 | $17.40 | $17.40 | 239,800 | — | — |
| 2017-07-13 | $17.35 | $17.35 | 489,400 | — | — |
| 2017-07-12 | $17.40 | $17.40 | 494,200 | — | — |
| 2017-07-11 | $17.30 | $17.30 | 1,300,500 | — | — |
| 2017-07-10 | $17.40 | $17.40 | 1,775,000 | — | — |
| 2017-07-07 | $17.00 | $17.00 | 1,525,400 | — | — |
| 2017-07-06 | $17.00 | $17.00 | 1,397,200 | — | — |
| 2017-07-05 | $16.95 | $16.95 | 1,644,300 | — | — |
| 2017-07-03 | $17.00 | $17.00 | 557,400 | — | — |
| 2017-06-30 | $17.15 | $17.15 | 1,054,900 | — | — |
| 2017-06-29 | $17.15 | $17.15 | 2,507,300 | — | — |
| 2017-06-28 | $17.45 | $17.45 | 888,300 | — | — |
| 2017-06-27 | $17.45 | $17.45 | 759,600 | — | — |
| 2017-06-26 | $17.50 | $17.50 | 1,096,900 | — | — |
| 2017-06-23 | $17.65 | $17.65 | 2,568,100 | — | — |
| 2017-06-22 | $16.50 | $16.50 | 1,935,800 | — | — |
| 2017-06-21 | $16.30 | $16.30 | 715,000 | — | — |
| 2017-06-20 | $16.40 | $16.40 | 2,543,100 | — | — |
| 2017-06-19 | $16.35 | $16.35 | 2,141,100 | — | — |
| 2017-06-16 | $16.30 | $16.30 | 2,776,000 | — | — |
| 2017-06-15 | $16.45 | $16.45 | 1,045,900 | — | — |
| 2017-06-14 | $16.30 | $16.30 | 1,394,800 | — | — |
| 2017-06-13 | $16.40 | $16.40 | 1,461,800 | — | — |
| 2017-06-12 | $16.30 | $16.30 | 1,405,800 | — | — |
| 2017-06-09 | $16.30 | $16.30 | 2,116,700 | — | — |
| 2017-06-08 | $16.20 | $16.20 | 1,934,500 | — | — |
| 2017-06-07 | $15.85 | $15.85 | 584,800 | — | — |
| 2017-06-06 | $15.80 | $15.80 | 2,592,600 | — | — |
| 2017-06-05 | $16.00 | $16.00 | 12,937,200 | — | — |
| 2017-06-02 | $14.20 | $14.20 | 1,679,200 | — | — |
| 2017-06-01 | $14.15 | $14.15 | 693,000 | — | — |
| 2017-05-31 | $14.15 | $14.15 | 480,000 | — | — |
| 2017-05-30 | $14.15 | $14.15 | 231,800 | — | — |
| 2017-05-26 | $14.10 | $14.10 | 365,900 | — | — |
| 2017-05-25 | $14.15 | $14.15 | 336,900 | — | — |
| 2017-05-24 | $14.15 | $14.15 | 603,400 | — | — |
| 2017-05-23 | $14.10 | $14.10 | 897,900 | — | — |
| 2017-05-22 | $14.15 | $14.15 | 220,000 | — | — |
| 2017-05-19 | $14.15 | $14.15 | 289,200 | — | — |
| 2017-05-18 | $14.10 | $14.10 | 582,800 | — | — |
| 2017-05-17 | $14.10 | $14.10 | 540,200 | — | — |
| 2017-05-16 | $14.10 | $14.10 | 310,900 | — | — |
| 2017-05-15 | $14.10 | $14.10 | 397,600 | — | — |
| 2017-05-12 | $14.10 | $14.10 | 432,700 | — | — |
| 2017-05-11 | $14.10 | $14.10 | 329,900 | — | — |
| 2017-05-10 | $14.10 | $14.10 | 427,500 | — | — |
| 2017-05-09 | $14.10 | $14.10 | 424,400 | — | — |
| 2017-05-08 | $14.10 | $14.10 | 562,500 | — | — |
| 2017-05-05 | $14.15 | $14.15 | 483,400 | — | — |
| 2017-05-04 | $14.15 | $14.15 | 203,600 | — | — |
| 2017-05-03 | $14.20 | $14.20 | 779,400 | — | — |
| 2017-05-02 | $14.20 | $14.20 | 836,200 | — | — |
| 2017-05-01 | $14.15 | $14.15 | 473,800 | — | — |
| 2017-04-28 | $14.15 | $14.15 | 746,800 | — | — |
| 2017-04-27 | $14.20 | $14.20 | 794,700 | — | — |
| 2017-04-26 | $14.10 | $14.10 | 885,700 | — | — |
| 2017-04-25 | $14.10 | $14.10 | 4,859,100 | — | — |
| 2017-04-24 | $14.20 | $14.20 | 1,322,200 | — | — |
| 2017-04-21 | $14.25 | $14.25 | 859,600 | — | — |
| 2017-04-20 | $14.20 | $14.20 | 437,600 | — | — |
| 2017-04-19 | $14.20 | $14.20 | 427,200 | — | — |
| 2017-04-18 | $14.20 | $14.20 | 955,500 | — | — |
| 2017-04-17 | $14.20 | $14.20 | 2,995,800 | — | — |
| 2017-04-13 | $14.15 | $14.15 | 248,200 | — | — |
| 2017-04-12 | $14.05 | $14.05 | 316,700 | — | — |
| 2017-04-11 | $14.40 | $14.40 | 386,500 | — | — |
| 2017-04-10 | $14.30 | $14.30 | 314,000 | — | — |
| 2017-04-07 | $14.15 | $14.15 | 201,900 | — | — |
| 2017-04-06 | $14.10 | $14.10 | 388,200 | — | — |
| 2017-04-05 | $13.90 | $13.90 | 416,800 | — | — |
| 2017-04-04 | $13.85 | $13.85 | 512,300 | — | — |
| 2017-04-03 | $13.90 | $13.90 | 547,300 | — | — |
| 2017-03-31 | $13.65 | $13.65 | 1,045,900 | — | — |
| 2017-03-30 | $13.75 | $13.75 | 658,300 | — | — |
| 2017-03-29 | $13.60 | $13.60 | 440,000 | — | — |
| 2017-03-28 | $13.40 | $13.40 | 260,300 | — | — |
| 2017-03-27 | $13.20 | $13.20 | 351,900 | — | — |
| 2017-03-24 | $12.85 | $12.85 | 219,200 | — | — |
| 2017-03-23 | $13.00 | $13.00 | 225,100 | — | — |
| 2017-03-22 | $13.00 | $13.00 | 328,600 | — | — |
| 2017-03-21 | $13.35 | $13.35 | 593,300 | — | — |
| 2017-03-20 | $13.10 | $13.10 | 477,200 | — | — |
| 2017-03-17 | $12.80 | $12.80 | 1,356,600 | — | — |
| 2017-03-16 | $13.00 | $13.00 | 559,500 | — | — |
| 2017-03-15 | $12.85 | $12.85 | 656,200 | — | — |
| 2017-03-14 | $12.85 | $12.85 | 331,100 | — | — |
| 2017-03-13 | $13.00 | $13.00 | 385,500 | — | — |
| 2017-03-10 | $12.95 | $12.95 | 252,000 | — | — |
| 2017-03-09 | $13.00 | $13.00 | 845,700 | — | — |
| 2017-03-08 | $13.00 | $13.00 | 248,700 | — | — |
| 2017-03-07 | $13.00 | $13.00 | 338,500 | — | — |
| 2017-03-06 | $13.10 | $13.10 | 446,800 | — | — |
| 2017-03-03 | $12.85 | $12.85 | 328,500 | — | — |
| 2017-03-02 | $13.10 | $13.10 | 326,000 | — | — |
| 2017-03-01 | $13.35 | $13.35 | 269,100 | — | — |
| 2017-02-28 | $13.30 | $13.30 | 210,200 | — | — |
| 2017-02-27 | $13.45 | $13.45 | 390,900 | — | — |
| 2017-02-24 | $13.30 | $13.30 | 198,300 | — | — |
| 2017-02-23 | $13.00 | $13.00 | 107,300 | — | — |
| 2017-02-22 | $13.10 | $13.10 | 166,700 | — | — |
| 2017-02-21 | $13.20 | $13.20 | 267,800 | — | — |
| 2017-02-17 | $13.05 | $13.05 | 189,100 | — | — |
| 2017-02-16 | $13.20 | $13.20 | 188,600 | — | — |
| 2017-02-15 | $13.20 | $13.20 | 170,600 | — | — |
| 2017-02-14 | $12.95 | $12.95 | 206,100 | — | — |
| 2017-02-13 | $13.25 | $13.25 | 155,600 | — | — |
| 2017-02-10 | $13.00 | $13.00 | 141,700 | — | — |
| 2017-02-09 | $12.70 | $12.70 | 187,600 | — | — |
| 2017-02-08 | $12.50 | $12.50 | 289,000 | — | — |
| 2017-02-07 | $12.90 | $12.90 | 126,400 | — | — |
| 2017-02-06 | $13.00 | $13.00 | 225,000 | — | — |
| 2017-02-03 | $13.00 | $13.00 | 123,500 | — | — |
| 2017-02-02 | $12.95 | $12.95 | 154,700 | — | — |
| 2017-02-01 | $13.00 | $13.00 | 192,300 | — | — |
| 2017-01-31 | $13.05 | $13.05 | 124,500 | — | — |
| 2017-01-30 | $13.05 | $13.05 | 277,100 | — | — |
| 2017-01-27 | $13.00 | $13.00 | 129,700 | — | — |
| 2017-01-26 | $13.25 | $13.25 | 181,400 | — | — |
| 2017-01-25 | $13.00 | $13.00 | 227,300 | — | — |
| 2017-01-24 | $12.90 | $12.90 | 250,200 | — | — |
| 2017-01-23 | $12.90 | $12.90 | 169,300 | — | — |
| 2017-01-20 | $12.75 | $12.75 | 150,200 | — | — |
| 2017-01-19 | $12.60 | $12.60 | 176,800 | — | — |
| 2017-01-18 | $12.90 | $12.90 | 291,900 | — | — |
| 2017-01-17 | $12.90 | $12.90 | 243,400 | — | — |
| 2017-01-13 | $13.00 | $13.00 | 126,800 | — | — |
| 2017-01-12 | $13.00 | $13.00 | 171,200 | — | — |
| 2017-01-11 | $13.10 | $13.10 | 139,600 | — | — |
| 2017-01-10 | $13.25 | $13.25 | 356,600 | — | — |
| 2017-01-09 | $13.00 | $13.00 | 360,900 | — | — |
| 2017-01-06 | $13.20 | $13.20 | 271,000 | — | — |
| 2017-01-05 | $13.70 | $13.70 | 215,200 | — | — |
| 2017-01-04 | $13.70 | $13.70 | 518,000 | — | — |
| 2017-01-03 | $13.45 | $13.45 | 423,100 | — | — |